Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.780	8.850	8.630	8.660	8.311	18,692,576
2025-07-24	8.570	8.680	8.500	8.610	8.263	15,615,743
2025-07-23	8.630	8.700	8.560	8.580	8.234	17,376,800
2025-07-22	8.570	8.630	8.470	8.630	8.282	15,399,370
2025-07-21	8.520	8.630	8.510	8.580	8.234	18,187,020
2025-07-18	8.350	8.500	8.340	8.480	8.138	15,160,389
2025-07-17	8.280	8.350	8.280	8.350	8.013	8,482,131
2025-07-16	8.230	8.310	8.230	8.290	7.956	7,025,850
2025-07-15	8.390	8.420	8.210	8.240	7.908	12,117,520
2025-07-14	8.370	8.450	8.360	8.400	8.061	8,144,956
2025-07-11	8.410	8.440	8.340	8.380	8.042	11,397,714
2025-07-10	8.270	8.420	8.250	8.410	8.071	14,749,020
2025-07-09	8.340	8.370	8.270	8.290	7.956	9,364,650
2025-07-08	8.290	8.330	8.260	8.300	7.965	9,601,650
2025-07-07	8.250	8.300	8.230	8.300	7.965	6,787,608
2025-07-04	8.350	8.400	8.280	8.290	7.956	10,213,700
2025-07-03	8.340	8.380	8.280	8.360	8.023	9,160,793
2025-07-02	8.390	8.430	8.300	8.360	8.023	10,298,900
2025-07-01	8.310	8.430	8.280	8.410	8.071	13,616,343
2025-06-30	8.390	8.400	8.270	8.310	7.975	12,865,550
2025-06-27	8.270	8.490	8.260	8.390	8.052	21,313,932
2025-06-26	8.250	8.380	8.230	8.270	7.936	14,436,700
2025-06-25	8.220	8.280	8.140	8.260	7.927	10,828,900
2025-06-24	8.120	8.260	8.060	8.220	7.888	11,226,715
2025-06-23	7.890	8.150	7.880	8.140	7.812	10,339,000
2025-06-20	7.910	8.020	7.900	7.950	7.629	10,366,000
2025-06-19	8.140	8.200	7.900	7.920	7.601	17,015,500
2025-06-18	8.180	8.240	8.120	8.140	7.812	8,353,349
2025-06-17	8.250	8.300	8.110	8.180	7.850	14,346,500
2025-06-16	8.240	8.340	8.200	8.270	7.936	13,334,400
2025-06-13	8.440	8.510	8.280	8.300	7.965	14,997,000
2025-06-12	8.470	8.590	8.410	8.480	8.138	15,689,100
2025-06-11	8.510	8.630	8.450	8.520	8.176	16,753,250
2025-06-10	8.400	8.630	8.250	8.580	8.234	35,974,050
2025-06-09	8.380	8.430	8.320	8.380	8.042	13,786,500
2025-06-06	8.290	8.490	8.260	8.370	8.032	16,105,400
2025-06-05	8.300	8.360	8.200	8.290	7.956	15,546,400
2025-06-04	8.240	8.450	8.240	8.330	7.994	15,774,950
2025-06-03	8.140	8.290	8.110	8.240	7.908	14,260,768
2025-05-30	8.380	8.430	8.180	8.220	7.888	20,381,100
2025-05-29	8.310	8.540	8.270	8.440	8.100	23,341,550
2025-05-28	8.690	8.700	8.300	8.300	7.965	26,357,900
2025-05-27	8.560	8.590	8.430	8.560	8.215	18,248,500
2025-05-26	8.550	8.670	8.470	8.550	8.205	22,627,200
2025-05-23	8.790	8.910	8.600	8.600	8.253	29,325,400
2025-05-22	9.070	9.080	8.760	8.760	8.407	49,349,587
2025-05-21	9.100	9.700	8.980	9.240	8.867	79,371,213
2025-05-20	9.050	9.240	8.890	9.150	8.781	47,483,800
2025-05-19	8.820	9.140	8.630	9.100	8.733	43,547,423
2025-05-16	8.660	9.040	8.510	8.900	8.541	43,437,301
2025-05-15	9.040	9.190	8.700	8.710	8.359	50,482,301
2025-05-14	8.860	9.170	8.740	9.130	8.762	86,556,949
2025-05-13	8.900	8.930	8.650	8.860	8.503	50,239,848
2025-05-12	8.850	8.930	8.740	8.840	8.483	32,561,755
2025-05-09	9.050	9.280	8.770	8.790	8.435	44,841,416
2025-05-08	9.080	9.360	8.990	9.130	8.762	58,502,817
2025-05-07	9.360	9.420	9.030	9.220	8.848	82,814,930
2025-05-06	8.980	9.680	8.980	9.350	8.973	105,589,010
2025-04-30	9.470	9.530	8.720	8.800	8.445	106,792,867
2025-04-29	9.800	10.080	9.620	9.710	9.030	87,391,196

← NewerPage 6 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.