Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.730	8.780	8.350	8.490	8.241	32,142,298
2025-10-24	9.010	9.040	8.720	8.770	8.512	16,556,634
2025-10-23	8.960	9.050	8.840	9.000	8.736	7,399,700
2025-10-22	9.020	9.120	8.960	8.980	8.716	11,008,147
2025-10-21	8.830	9.040	8.790	9.040	8.775	14,119,049
2025-10-20	8.840	8.870	8.750	8.800	8.542	8,784,150
2025-10-17	8.950	9.030	8.740	8.760	8.503	9,414,800
2025-10-16	9.030	9.090	8.940	8.990	8.726	9,591,100
2025-10-15	8.980	9.100	8.900	9.060	8.794	10,190,341
2025-10-14	9.100	9.150	8.910	8.980	8.716	12,825,200
2025-10-13	8.860	9.060	8.730	9.050	8.784	12,658,950
2025-10-10	8.860	9.140	8.810	9.040	8.775	19,083,500
2025-10-09	8.790	8.980	8.760	8.850	8.590	16,329,150
2025-09-30	8.760	8.830	8.700	8.760	8.503	7,069,900
2025-09-29	8.640	8.840	8.640	8.750	8.493	8,620,284
2025-09-26	8.660	8.800	8.600	8.640	8.386	7,357,655
2025-09-25	8.810	8.890	8.640	8.660	8.406	11,046,122
2025-09-24	8.700	8.920	8.660	8.870	8.610	11,719,600
2025-09-23	8.860	8.880	8.500	8.660	8.406	12,859,125
2025-09-22	9.070	9.160	8.810	8.870	8.610	15,177,650
2025-09-19	8.800	9.290	8.740	9.130	8.862	29,022,100
2025-09-18	8.930	9.030	8.790	8.850	8.493	16,716,037
2025-09-17	9.020	9.020	8.910	8.950	8.589	11,410,443
2025-09-16	9.140	9.160	8.900	9.030	8.666	15,362,538
2025-09-15	9.210	9.230	9.090	9.140	8.771	11,526,414
2025-09-12	9.340	9.440	9.190	9.240	8.867	18,110,248
2025-09-11	9.110	9.430	9.060	9.380	9.002	28,866,526
2025-09-10	9.120	9.220	9.080	9.130	8.762	10,681,300
2025-09-09	9.240	9.320	9.080	9.140	8.771	13,073,500
2025-09-08	9.110	9.330	8.960	9.240	8.867	19,651,206
2025-09-05	8.830	9.150	8.770	9.090	8.723	19,561,950
2025-09-04	8.790	8.910	8.660	8.800	8.445	12,395,600
2025-09-03	9.030	9.060	8.750	8.770	8.416	13,220,600
2025-09-02	9.130	9.210	8.900	9.030	8.666	14,700,800
2025-09-01	9.090	9.250	9.020	9.150	8.781	16,745,950
2025-08-29	8.980	9.180	8.980	9.070	8.704	13,496,898
2025-08-28	8.910	9.040	8.750	9.030	8.666	19,342,324
2025-08-27	9.260	9.270	8.900	8.910	8.551	25,561,816
2025-08-26	9.200	9.350	9.140	9.270	8.896	17,499,740
2025-08-25	9.120	9.250	9.060	9.220	8.848	25,523,319
2025-08-22	9.180	9.180	8.980	9.030	8.666	22,532,271
2025-08-21	9.460	9.500	9.100	9.150	8.781	30,269,081
2025-08-20	8.830	9.410	8.800	9.380	9.002	38,659,854
2025-08-19	8.840	8.950	8.800	8.850	8.493	12,679,453
2025-08-18	8.910	8.970	8.820	8.870	8.512	19,084,101
2025-08-15	8.840	9.010	8.820	8.920	8.560	14,227,625
2025-08-14	8.880	9.130	8.810	8.850	8.493	25,702,075
2025-08-13	8.880	8.920	8.770	8.900	8.541	15,949,482
2025-08-12	8.880	8.940	8.800	8.860	8.503	12,048,500
2025-08-11	8.670	9.000	8.660	8.910	8.551	29,113,757
2025-08-08	8.690	8.730	8.580	8.670	8.320	10,063,326
2025-08-07	8.660	8.860	8.610	8.730	8.378	14,285,250
2025-08-06	8.470	8.730	8.470	8.660	8.311	14,196,876
2025-08-05	8.410	8.500	8.400	8.500	8.157	7,714,870
2025-08-04	8.350	8.430	8.280	8.400	8.061	5,792,601
2025-08-01	8.340	8.410	8.340	8.380	8.042	6,194,000
2025-07-31	8.520	8.560	8.320	8.350	8.013	11,868,300
2025-07-30	8.480	8.580	8.460	8.540	8.196	11,959,306
2025-07-29	8.580	8.600	8.360	8.490	8.148	10,561,702
2025-07-28	8.620	8.650	8.530	8.560	8.215	10,190,778

← NewerPage 5 of 21 · 1,212 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.