Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.690	5.780	5.450	5.700	5.700	21,609,915
2026-10-22	6.510	6.530	5.940	5.940	5.940	31,184,735
2026-10-21	6.510	6.690	6.410	6.600	6.600	28,407,171
2026-10-20	6.800	6.830	6.440	6.510	6.510	40,959,708
2026-10-19	6.830	7.150	6.720	7.150	7.150	37,172,538
2026-10-16	6.720	7.000	6.580	6.970	6.970	44,093,697
2026-10-15	6.970	7.280	6.620	7.000	7.000	65,702,375
2026-10-14	6.480	6.860	6.430	6.860	6.860	24,932,529
2026-10-13	6.150	6.290	6.080	6.240	6.240	8,413,100
2026-10-12	6.290	6.310	6.140	6.150	6.150	6,725,519
2026-10-09	6.230	6.300	6.150	6.270	6.270	7,225,004
2026-10-08	6.050	6.240	6.040	6.230	6.230	8,299,300
2026-09-30	6.020	6.080	5.990	6.060	6.060	3,451,479
2026-09-29	6.040	6.070	5.980	6.020	6.020	3,394,200
2026-09-28	6.010	6.070	5.960	5.990	5.990	4,830,915
2026-09-24	6.140	6.150	6.030	6.030	6.030	4,661,265
2026-09-23	6.260	6.330	6.100	6.120	6.120	8,776,200
2026-09-22	6.200	6.260	6.090	6.190	6.190	10,615,566
2026-09-21	6.030	6.180	6.020	6.160	6.160	6,077,300
2026-09-18	6.020	6.090	5.970	6.030	6.030	6,632,981
2026-09-17	5.970	6.020	5.910	5.990	5.990	5,789,900
2026-09-16	5.900	6.030	5.870	6.000	6.000	6,336,600
2026-09-15	6.100	6.140	5.930	5.940	5.940	7,798,716
2026-09-14	6.100	6.190	6.010	6.090	6.090	5,587,278
2026-09-11	6.300	6.300	6.050	6.100	6.100	14,613,834
2026-09-10	6.460	6.470	6.300	6.320	6.320	9,506,540
2026-09-09	6.580	6.580	6.450	6.510	6.510	10,163,100
2026-09-08	6.430	6.570	6.400	6.560	6.560	17,596,691
2026-09-07	6.340	6.590	6.310	6.430	6.430	13,655,700
2026-09-04	6.370	6.440	6.270	6.320	6.320	9,959,050
2026-09-03	6.410	6.530	6.370	6.380	6.380	10,200,529
2026-09-02	6.640	6.660	6.380	6.380	6.380	19,292,695
2026-09-01	6.560	6.840	6.510	6.680	6.680	23,953,473
2026-08-31	6.470	6.700	6.440	6.550	6.550	20,057,352
2026-08-28	6.430	6.710	6.370	6.630	6.630	23,534,203
2026-08-27	6.420	6.520	6.310	6.520	6.520	21,971,604
2026-08-26	6.570	6.610	6.440	6.520	6.520	21,190,188
2026-08-25	6.610	6.820	6.390	6.660	6.660	31,806,801
2026-08-24	6.300	6.850	6.230	6.780	6.780	43,406,816
2026-08-21	6.080	6.500	6.040	6.490	6.490	32,719,084
2026-08-20	6.060	6.190	6.000	6.030	6.030	14,678,950
2026-08-19	6.050	6.100	5.910	6.050	6.050	13,632,434
2026-08-18	6.190	6.280	6.040	6.070	6.070	23,351,172
2026-08-17	5.760	6.310	5.720	6.310	6.310	15,420,215
2026-08-14	5.770	5.820	5.710	5.740	5.740	4,045,900
2026-08-13	5.890	5.910	5.760	5.800	5.800	5,620,375
2026-08-12	5.850	5.900	5.800	5.880	5.880	4,661,350
2026-08-11	5.960	5.960	5.790	5.840	5.840	4,801,576
2026-08-10	5.730	5.880	5.700	5.860	5.860	6,655,863
2026-08-07	5.880	5.890	5.650	5.750	5.750	9,477,420
2026-08-06	5.820	5.900	5.750	5.900	5.900	5,402,913
2026-08-05	5.880	5.920	5.770	5.830	5.830	6,034,700
2026-08-04	5.900	5.970	5.850	5.870	5.870	6,114,200
2026-08-03	5.750	5.900	5.750	5.890	5.890	6,292,357
2026-07-31	5.700	5.800	5.670	5.760	5.760	5,928,673
2026-07-30	5.620	5.820	5.610	5.690	5.690	8,812,250
2026-07-29	5.500	5.650	5.500	5.610	5.610	5,776,690
2026-07-28	5.450	5.550	5.440	5.530	5.530	5,130,200
2026-07-27	5.350	5.490	5.300	5.480	5.480	6,142,600
2026-07-24	5.620	5.620	5.350	5.360	5.360	8,203,700

Page 1 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.