Shandong Sunway Petrochemical Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.010	9.160	8.950	9.080	8.813	15,868,434
2026-01-20	8.900	9.060	8.890	9.050	8.784	16,700,815
2026-01-19	8.750	8.960	8.700	8.920	8.658	16,334,241
2026-01-16	8.770	8.900	8.690	8.740	8.483	12,274,139
2026-01-15	8.660	8.840	8.620	8.770	8.512	13,827,356
2026-01-14	8.610	8.900	8.590	8.750	8.493	20,492,382
2026-01-13	8.660	8.790	8.590	8.630	8.377	14,174,650
2026-01-12	8.660	8.670	8.540	8.650	8.396	12,992,600
2026-01-09	8.660	8.700	8.590	8.650	8.396	11,645,500
2026-01-08	8.620	8.700	8.570	8.660	8.406	8,867,800
2026-01-07	8.770	8.860	8.580	8.620	8.367	16,005,783
2026-01-06	8.420	8.700	8.400	8.610	8.357	16,048,433
2026-01-05	8.330	8.450	8.310	8.450	8.202	8,895,495
2025-12-31	8.450	8.520	8.330	8.350	8.105	6,983,900
2025-12-30	8.380	8.460	8.310	8.430	8.182	8,461,665
2025-12-29	8.370	8.420	8.300	8.380	8.134	7,653,400
2025-12-26	8.450	8.450	8.330	8.370	8.124	10,401,500
2025-12-25	8.480	8.490	8.390	8.450	8.202	8,065,450
2025-12-24	8.470	8.530	8.460	8.480	8.231	9,437,200
2025-12-23	8.350	8.500	8.280	8.460	8.212	14,435,471
2025-12-22	8.380	8.390	8.300	8.350	8.105	7,283,450
2025-12-19	8.230	8.480	8.210	8.390	8.144	11,307,781
2025-12-18	8.160	8.300	8.130	8.230	7.988	7,077,200
2025-12-17	8.160	8.220	8.080	8.180	7.940	7,859,950
2025-12-16	8.310	8.310	8.170	8.200	7.959	6,256,900
2025-12-15	8.110	8.410	8.110	8.300	8.056	10,070,600
2025-12-12	8.250	8.280	8.160	8.160	7.920	11,297,129
2025-12-11	8.410	8.410	8.210	8.240	7.998	10,380,700
2025-12-10	8.320	8.450	8.310	8.400	8.153	9,755,386
2025-12-09	8.340	8.520	8.330	8.340	8.095	10,867,679
2025-12-08	8.310	8.410	8.270	8.340	8.095	6,076,581
2025-12-05	8.190	8.300	8.180	8.270	8.027	5,163,100
2025-12-04	8.310	8.350	8.180	8.190	7.950	8,450,400
2025-12-03	8.390	8.390	8.300	8.310	8.066	7,890,891
2025-12-02	8.380	8.490	8.280	8.430	8.182	11,872,934
2025-12-01	8.290	8.420	8.250	8.370	8.124	9,978,040
2025-11-28	8.200	8.280	8.150	8.270	8.027	6,048,050
2025-11-27	8.180	8.260	8.150	8.190	7.950	7,592,800
2025-11-26	8.260	8.310	8.160	8.180	7.940	10,803,443
2025-11-25	8.270	8.300	8.220	8.240	7.998	13,209,583
2025-11-24	8.300	8.370	8.220	8.240	7.998	11,878,660
2025-11-21	8.640	8.700	8.170	8.250	8.008	24,554,347
2025-11-20	8.850	8.980	8.670	8.720	8.464	13,949,241
2025-11-19	8.900	9.010	8.750	8.830	8.571	16,134,100
2025-11-18	9.080	9.180	8.840	8.920	8.658	21,538,327
2025-11-17	9.170	9.240	8.970	9.070	8.804	23,821,480
2025-11-14	9.190	9.380	9.100	9.200	8.930	36,475,281
2025-11-13	8.650	9.540	8.580	9.260	8.988	63,497,727
2025-11-12	8.700	8.700	8.530	8.670	8.415	12,712,965
2025-11-11	8.570	8.710	8.540	8.690	8.435	15,294,469
2025-11-10	8.530	8.630	8.510	8.570	8.318	12,440,952
2025-11-07	8.430	8.640	8.410	8.550	8.299	17,820,468
2025-11-06	8.400	8.460	8.360	8.440	8.192	10,063,149
2025-11-05	8.330	8.430	8.310	8.390	8.144	8,904,698
2025-11-04	8.450	8.470	8.330	8.380	8.134	11,180,604
2025-11-03	8.370	8.550	8.320	8.460	8.212	17,026,545
2025-10-31	8.310	8.380	8.290	8.350	8.105	11,901,850
2025-10-30	8.360	8.390	8.290	8.300	8.056	11,262,052
2025-10-29	8.400	8.420	8.250	8.350	8.105	15,013,234
2025-10-28	8.430	8.480	8.350	8.380	8.134	15,447,500

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2000 CNY
2025-09-19	0.1000 CNY
2025-04-30	0.3000 CNY
2024-09-06	0.1000 CNY
2024-04-26	0.3000 CNY
2023-05-25	0.2500 CNY
2022-04-28	0.2500 CNY
2021-04-30	0.1500 CNY
2020-05-26	0.1000 CNY
2019-04-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.