Shenzhen - Delayed Quote
CNY
Shandong Sunway Chemical Group Co., Ltd. (002469.SZ)
5.42
-0.01
(-0.18%)
At close: October 30 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.36
5.58
5.35
5.42
5.42
8,367,997
Oct 29, 2026
5.55
5.59
5.41
5.43
5.43
8,447,874
Oct 28, 2026
5.58
5.63
5.53
5.57
5.57
8,251,600
Oct 27, 2026
5.72
5.77
5.57
5.58
5.58
8,541,608
Oct 26, 2026
5.66
5.70
5.51
5.70
5.70
12,287,313
Oct 23, 2026
5.69
5.78
5.45
5.70
5.70
21,609,915
Oct 22, 2026
6.51
6.53
5.94
5.94
5.94
31,184,735
Oct 21, 2026
6.51
6.69
6.41
6.60
6.60
28,407,171
Oct 20, 2026
6.80
6.83
6.44
6.51
6.51
40,959,708
Oct 19, 2026
6.83
7.15
6.72
7.15
7.15
37,172,538
Oct 16, 2026
6.72
7.00
6.58
6.97
6.97
44,093,697
Oct 15, 2026
6.97
7.28
6.62
7.00
7.00
65,702,374
Oct 14, 2026
6.48
6.86
6.43
6.86
6.86
24,932,530
Oct 13, 2026
6.15
6.29
6.08
6.24
6.24
8,413,100
Oct 12, 2026
6.29
6.31
6.14
6.15
6.15
6,725,519
Oct 9, 2026
6.23
6.30
6.15
6.27
6.27
7,225,004
Oct 8, 2026
6.05
6.24
6.04
6.23
6.23
8,299,300
Sep 30, 2026
6.02
6.08
5.99
6.06
6.06
3,451,479
Sep 29, 2026
6.04
6.07
5.98
6.02
6.02
3,394,200
Sep 28, 2026
6.01
6.07
5.96
5.99
5.99
4,830,915
Sep 24, 2026
6.14
6.15
6.03
6.03
6.03
4,661,265
Sep 23, 2026
6.26
6.33
6.10
6.12
6.12
8,776,200
Sep 22, 2026
6.20
6.26
6.09
6.19
6.19
10,615,566
Sep 21, 2026
6.03
6.18
6.02
6.16
6.16
6,077,300
Sep 18, 2026
6.02
6.09
5.97
6.03
6.03
6,632,981
Sep 17, 2026
5.97
6.02
5.91
5.99
5.99
5,789,900
Sep 16, 2026
5.90
6.03
5.87
6.00
6.00
6,336,600
Sep 15, 2026
6.10
6.14
5.93
5.94
5.94
7,798,716
Sep 14, 2026
6.10
6.19
6.01
6.09
6.09
5,587,278
Sep 11, 2026
6.30
6.30
6.05
6.10
6.10
14,613,834
Sep 10, 2026
6.46
6.47
6.30
6.32
6.32
9,506,540
Sep 9, 2026
6.58
6.58
6.45
6.51
6.51
10,163,100
Sep 8, 2026
6.43
6.57
6.40
6.56
6.56
17,596,693
Sep 7, 2026
6.34
6.59
6.31
6.43
6.43
13,655,700
Sep 4, 2026
6.37
6.44
6.27
6.32
6.32
9,959,050
Sep 3, 2026
6.41
6.53
6.37
6.38
6.38
10,200,529
Sep 2, 2026
6.64
6.66
6.38
6.38
6.38
19,292,695
Sep 1, 2026
6.56
6.84
6.51
6.68
6.68
23,953,473
Aug 31, 2026
6.47
6.70
6.44
6.55
6.55
20,057,351
Aug 28, 2026
6.43
6.71
6.37
6.63
6.63
23,534,203
Aug 27, 2026
6.42
6.52
6.31
6.52
6.52
21,971,603
Aug 26, 2026
6.57
6.61
6.44
6.52
6.52
21,190,189
Aug 25, 2026
6.61
6.82
6.39
6.66
6.66
31,806,801
Aug 24, 2026
6.30
6.85
6.23
6.78
6.78
43,406,814
Aug 21, 2026
6.08
6.50
6.04
6.49
6.49
32,719,083
Aug 20, 2026
6.06
6.19
6.00
6.03
6.03
14,678,950
Aug 19, 2026
6.05
6.10
5.91
6.05
6.05
13,632,434
Aug 18, 2026
6.19
6.28
6.04
6.07
6.07
23,351,172
Aug 17, 2026
5.76
6.31
5.72
6.31
6.31
15,420,215
Aug 14, 2026
5.77
5.82
5.71
5.74
5.74
4,045,900
Aug 13, 2026
5.89
5.91
5.76
5.80
5.80
5,620,375
Aug 12, 2026
5.85
5.90
5.80
5.88
5.88
4,661,350
Aug 11, 2026
5.96
5.96
5.79
5.84
5.84
4,801,576
Aug 10, 2026
5.73
5.88
5.70
5.86
5.86
6,655,863
Aug 7, 2026
5.88
5.89
5.65
5.75
5.75
9,477,420
Aug 6, 2026
5.82
5.90
5.75
5.90
5.90
5,402,913
Aug 5, 2026
5.88
5.92
5.77
5.83
5.83
6,034,700
Aug 4, 2026
5.90
5.97
5.85
5.87
5.87
6,114,200
Aug 3, 2026
5.75
5.90
5.75
5.89
5.89
6,292,357
Jul 31, 2026
5.70
5.80
5.67
5.76
5.76
5,928,673
Jul 30, 2026
5.62
5.82
5.61
5.69
5.69
8,812,250
Jul 29, 2026
5.50
5.65
5.50
5.61
5.61
5,776,690
Jul 28, 2026
5.45
5.55
5.44
5.53
5.53
5,130,200
Jul 27, 2026
5.35
5.49
5.30
5.48
5.48
6,142,600
Jul 24, 2026
5.62
5.62
5.35
5.36
5.36
8,203,700
Jul 23, 2026
5.50
5.64
5.50
5.63
5.63
5,585,859
Jul 22, 2026
5.54
5.59
5.47
5.55
5.55
5,059,200
Jul 21, 2026
5.62
5.65
5.45
5.54
5.54
7,648,500
Jul 20, 2026
5.61
5.78
5.55
5.65
5.65
8,246,261
Jul 17, 2026
5.75
5.79
5.54
5.61
5.61
5,970,950
Jul 16, 2026
5.69
5.77
5.62
5.70
5.70
6,710,200
Jul 15, 2026
5.57
5.78
5.42
5.72
5.72
9,738,159
Jul 14, 2026
5.50
5.69
5.44
5.66
5.66
6,012,830
Jul 13, 2026
5.60
5.61
5.45
5.49
5.49
4,976,350
Jul 10, 2026
5.53
5.68
5.41
5.61
5.61
6,666,000
Jul 9, 2026
5.53
5.63
5.50
5.55
5.55
4,489,050
Jul 8, 2026
5.66
5.69
5.56
5.58
5.58
6,010,450
Jul 7, 2026
5.86
5.88
5.61
5.66
5.66
8,728,806
Jul 6, 2026
5.86
5.98
5.81
5.89
5.89
5,041,400
Jul 3, 2026
5.91
5.91
5.79
5.86
5.86
5,869,201
Jul 2, 2026
5.80
6.02
5.74
5.92
5.92
11,738,150
Jul 1, 2026
5.74
5.87
5.67
5.79
5.79
7,481,100
Jun 30, 2026
5.65
5.75
5.52
5.72
5.72
7,463,400
Jun 29, 2026
5.71
5.74
5.50
5.64
5.64
7,735,608
Jun 26, 2026
5.80
5.82
5.62
5.67
5.67
8,871,551
Jun 25, 2026
6.19
6.20
5.74
5.80
5.80
16,269,746
Jun 24, 2026
6.48
6.51
6.18
6.19
6.19
12,374,660
Jun 23, 2026
6.48
6.65
6.46
6.47
6.47
10,133,143
Jun 22, 2026
6.31
6.55
6.26
6.53
6.53
10,686,258
Jun 18, 2026
6.79
6.79
6.41
6.43
6.43
18,218,900
Jun 17, 2026
6.75
6.92
6.69
6.85
6.85
17,925,121
Jun 16, 2026
6.91
6.98
6.77
6.80
6.80
20,493,194
Jun 15, 2026
7.18
7.18
6.84
6.98
6.98
30,863,888
Jun 12, 2026
6.87
7.42
6.77
7.34
7.34
46,474,978
Jun 11, 2026
6.49
6.93
6.46
6.93
6.93
28,578,066
Jun 10, 2026
6.40
6.48
6.25
6.30
6.30
7,870,506
Jun 9, 2026
6.51
6.59
6.38
6.43
6.43
10,299,722
Jun 8, 2026
6.38
6.60
6.35
6.56
6.56
16,900,696
Jun 5, 2026
6.30
6.38
6.22
6.30
6.30
6,536,570
Jun 4, 2026
6.37
6.43
6.26
6.30
6.30
4,874,250
Jun 3, 2026
6.44
6.47
6.35
6.43
6.43
5,843,750
Jun 2, 2026
6.51
6.59
6.40
6.44
6.44
7,077,851
Jun 1, 2026
6.28
6.62
6.26
6.56
6.56
12,448,570
May 29, 2026
6.43
6.43
6.22
6.27
6.27
6,287,577
May 28, 2026
6.27
6.43
6.26
6.39
6.39
6,097,840
May 27, 2026
6.51
6.52
6.25
6.30
6.30
8,083,879
May 26, 2026
6.65
6.65
6.44
6.50
6.50
6,610,103
May 25, 2026
6.71
6.71
6.60
6.64
6.64
4,798,595
May 22, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
6.75
6.75
6.62
6.71
6.71
5,847,500
May 21, 2026
6.97
6.98
6.78
6.81
6.61
8,499,300
May 20, 2026
7.03
7.08
6.94
6.97
6.77
7,766,950
May 19, 2026
6.95
7.05
6.89
7.04
6.83
9,887,531
May 18, 2026
7.00
7.00
6.87
6.96
6.76
7,727,000
May 15, 2026
6.92
7.03
6.88
6.97
6.77
11,651,265
May 14, 2026
7.00
7.02
6.91
6.92
6.72
8,561,700
May 13, 2026
6.92
7.00
6.86
6.97
6.77
9,031,500
May 12, 2026
7.04
7.05
6.87
6.89
6.69
13,263,034
May 11, 2026
7.04
7.15
6.99
7.04
6.83
13,535,479
May 8, 2026
7.04
7.11
6.96
7.04
6.83
10,660,632
May 7, 2026
7.04
7.08
6.97
7.06
6.85
13,727,200
May 6, 2026
7.24
7.25
6.95
7.00
6.79
24,260,717
Apr 30, 2026
7.28
7.29
7.14
7.19
6.98
10,663,971
Apr 29, 2026
7.17
7.32
7.12
7.27
7.06
9,387,314
Apr 28, 2026
7.32
7.33
7.05
7.22
7.01
23,156,832
Apr 27, 2026
7.66
7.70
7.35
7.35
7.13
26,136,550
Apr 24, 2026
8.24
8.30
8.13
8.17
7.93
9,672,500
Apr 23, 2026
8.41
8.43
8.21
8.24
8.00
11,034,911
Apr 22, 2026
8.41
8.56
8.35
8.41
8.16
11,159,500
Apr 21, 2026
8.55
8.56
8.36
8.40
8.15
10,631,454
Apr 20, 2026
8.60
8.65
8.49
8.56
8.31
10,423,845
Apr 17, 2026
8.84
8.86
8.57
8.60
8.35
16,095,800
Apr 16, 2026
8.40
8.96
8.36
8.86
8.60
31,844,730
Apr 15, 2026
8.37
8.44
8.31
8.35
8.10
9,480,700
Apr 14, 2026
8.56
8.57
8.30
8.36
8.11
12,660,022
Apr 13, 2026
8.45
8.53
8.39
8.47
8.22
11,223,894
Apr 10, 2026
8.46
8.53
8.34
8.42
8.17
12,732,093
Apr 9, 2026
8.41
8.59
8.36
8.38
8.13
10,344,812
Apr 8, 2026
8.27
8.49
8.22
8.44
8.19
18,123,893
Apr 7, 2026
8.14
8.31
8.00
8.28
8.04
18,376,206
Apr 3, 2026
8.84
8.84
8.11
8.13
7.89
41,284,650
Apr 2, 2026
8.88
9.17
8.88
9.00
8.74
17,135,599
Apr 1, 2026
8.87
8.97
8.82
8.95
8.69
13,088,843
Mar 31, 2026
9.00
9.09
8.72
8.76
8.50
17,795,801
Mar 30, 2026
8.87
9.09
8.85
9.03
8.76
17,252,750
Mar 27, 2026
8.75
9.03
8.73
8.98
8.72
20,998,551
Mar 26, 2026
8.88
9.08
8.72
8.88
8.62
17,356,401
Mar 25, 2026
8.85
8.98
8.72
8.94
8.68
16,262,550
Mar 24, 2026
8.77
8.89
8.60
8.84
8.58
18,485,331
Mar 23, 2026
8.83
9.05
8.58
8.66
8.41
27,993,317
Mar 20, 2026
9.03
9.28
8.74
9.00
8.74
34,049,588
Mar 19, 2026
9.66
9.78
9.04
9.06
8.79
38,984,321
Mar 18, 2026
9.64
9.93
9.39
9.48
9.20
34,874,745
Mar 17, 2026
9.72
10.40
9.56
9.64
9.36
50,519,276
Mar 16, 2026
10.45
10.52
9.67
9.77
9.48
55,028,733
Mar 13, 2026
10.36
10.45
10.05
10.10
9.80
77,915,967
Mar 12, 2026
9.60
9.83
9.52
9.80
9.51
54,690,719
Mar 11, 2026
9.36
9.60
9.18
9.53
9.25
34,488,560
Mar 10, 2026
9.40
9.45
9.25
9.39
9.11
29,538,750
Mar 9, 2026
9.75
10.12
9.45
9.51
9.23
59,957,049
Mar 6, 2026
9.24
9.52
9.11
9.48
9.20
35,074,982
Mar 5, 2026
9.18
9.33
9.10
9.33
9.06
24,939,482
Mar 4, 2026
9.05
9.23
8.91
9.09
8.82
23,669,179
Mar 3, 2026
9.30
9.52
9.18
9.21
8.94
32,877,327
Mar 2, 2026
9.20
9.34
9.07
9.29
9.02
31,572,950
Feb 27, 2026
9.03
9.12
8.99
9.04
8.77
11,412,172
Feb 26, 2026
9.15
9.20
8.99
9.04
8.77
12,158,450
Feb 25, 2026
9.08
9.27
9.04
9.15
8.88
14,004,477
Feb 24, 2026
8.91
9.11
8.90
9.08
8.81
13,940,000
Feb 13, 2026
8.99
9.02
8.84
8.85
8.59
7,991,050
Feb 12, 2026
9.14
9.14
8.98
8.99
8.73
10,939,100
Feb 11, 2026
9.03
9.20
9.03
9.09
8.82
8,807,872
Feb 10, 2026
9.15
9.16
9.00
9.03
8.76
8,582,650
Feb 9, 2026
9.22
9.24
9.10
9.15
8.88
9,603,860
Feb 6, 2026
8.98
9.23
8.91
9.13
8.86
8,715,147
Feb 5, 2026
9.20
9.26
9.03
9.06
8.79
8,396,450
Feb 4, 2026
9.09
9.28
9.03
9.24
8.97
10,936,053
Feb 3, 2026
9.18
9.19
8.92
9.09
8.82
12,051,303
Feb 2, 2026
9.40
9.40
9.02
9.03
8.76
19,755,950
Jan 30, 2026
9.26
9.56
9.23
9.50
9.22
19,592,050
Jan 29, 2026
9.31
9.42
9.24
9.31
9.04
14,303,400
Jan 28, 2026
9.29
9.45
9.23
9.32
9.05
15,531,172
Jan 27, 2026
9.50
9.52
9.18
9.29
9.02
20,854,347
Jan 26, 2026
9.54
9.63
9.31
9.54
9.26
30,126,738
Jan 23, 2026
9.27
9.74
9.26
9.54
9.26
34,851,049
Jan 22, 2026
9.13
9.23
9.02
9.20
8.93
17,697,730
Jan 21, 2026
9.01
9.16
8.95
9.08
8.81
15,868,434
Jan 20, 2026
8.90
9.06
8.89
9.05
8.78
16,700,815
Jan 19, 2026
8.75
8.96
8.70
8.92
8.66
16,334,241
Jan 16, 2026
8.77
8.90
8.69
8.74
8.48
12,274,139
Jan 15, 2026
8.66
8.84
8.62
8.77
8.51
13,827,356
Jan 14, 2026
8.61
8.90
8.59
8.75
8.49
20,492,382
Jan 13, 2026
8.66
8.79
8.59
8.63
8.38
14,174,650
Jan 12, 2026
8.66
8.67
8.54
8.65
8.40
12,992,600
Jan 9, 2026
8.66
8.70
8.59
8.65
8.40
11,645,500
Jan 8, 2026
8.62
8.70
8.57
8.66
8.41
8,867,800
Jan 7, 2026
8.77
8.86
8.58
8.62
8.37
16,005,783
Jan 6, 2026
8.42
8.70
8.40
8.61
8.36
16,048,433
Jan 5, 2026
8.33
8.45
8.31
8.45
8.20
8,895,495
Dec 31, 2025
8.45
8.52
8.33
8.35
8.10
6,983,900
Dec 30, 2025
8.38
8.46
8.31
8.43
8.18
8,461,665
Dec 29, 2025
8.37
8.42
8.30
8.38
8.13
7,653,400
Dec 26, 2025
8.45
8.45
8.33
8.37
8.12
10,401,500
Dec 25, 2025
8.48
8.49
8.39
8.45
8.20
8,065,450
Dec 24, 2025
8.47
8.53
8.46
8.48
8.23
9,437,200
Dec 23, 2025
8.35
8.50
8.28
8.46
8.21
14,435,471
Dec 22, 2025
8.38
8.39
8.30
8.35
8.10
7,283,450
Dec 19, 2025
8.23
8.48
8.21
8.39
8.14
11,307,781
Dec 18, 2025
8.16
8.30
8.13
8.23
7.99
7,077,200
Dec 17, 2025
8.16
8.22
8.08
8.18
7.94
7,859,950
Dec 16, 2025
8.31
8.31
8.17
8.20
7.96
6,256,900
Dec 15, 2025
8.11
8.41
8.11
8.30
8.06
10,070,600
Dec 12, 2025
8.25
8.28
8.16
8.16
7.92
11,297,129
Dec 11, 2025
8.41
8.41
8.21
8.24
8.00
10,380,700
Dec 10, 2025
8.32
8.45
8.31
8.40
8.15
9,755,386
Dec 9, 2025
8.34
8.52
8.33
8.34
8.10
10,867,679
Dec 8, 2025
8.31
8.41
8.27
8.34
8.10
6,076,581
Dec 5, 2025
8.19
8.30
8.18
8.27
8.03
5,163,100
Dec 4, 2025
8.31
8.35
8.18
8.19
7.95
8,450,400
Dec 3, 2025
8.39
8.39
8.30
8.31
8.07
7,890,891
Dec 2, 2025
8.38
8.49
8.28
8.43
8.18
11,872,934
Dec 1, 2025
8.29
8.42
8.25
8.37
8.12
9,978,040
Nov 28, 2025
8.20
8.28
8.15
8.27
8.03
6,048,050
Nov 27, 2025
8.18
8.26
8.15
8.19
7.95
7,592,800
Nov 26, 2025
8.26
8.31
8.16
8.18
7.94
10,803,443
Nov 25, 2025
8.27
8.30
8.22
8.24
8.00
13,209,583
Nov 24, 2025
8.30
8.37
8.22
8.24
8.00
11,878,660
Nov 21, 2025
8.64
8.70
8.17
8.25
8.01
24,554,347
Nov 20, 2025
8.85
8.98
8.67
8.72
8.46
13,949,241
Nov 19, 2025
8.90
9.01
8.75
8.83
8.57
16,134,100
Nov 18, 2025
9.08
9.18
8.84
8.92
8.66
21,538,327
Nov 17, 2025
9.17
9.24
8.97
9.07
8.80
23,821,480
Nov 14, 2025
9.19
9.38
9.10
9.20
8.93
36,475,281
Nov 13, 2025
8.65
9.54
8.58
9.26
8.99
63,497,727
Nov 12, 2025
8.70
8.70
8.53
8.67
8.42
12,712,965
Nov 11, 2025
8.57
8.71
8.54
8.69
8.43
15,294,469
Nov 10, 2025
8.53
8.63
8.51
8.57
8.32
12,440,952
Nov 7, 2025
8.43
8.64
8.41
8.55
8.30
17,820,468
Nov 6, 2025
8.40
8.46
8.36
8.44
8.19
10,063,149
Nov 5, 2025
8.33
8.43
8.31
8.39
8.14
8,904,698
Nov 4, 2025
8.45
8.47
8.33
8.38
8.13
11,180,604
Nov 3, 2025
8.37
8.55
8.32
8.46
8.21
17,026,545
Oct 31, 2025
8.31
8.38
8.29
8.35
8.10
11,901,850
Oct 30, 2025
8.36
8.39
8.29
8.30
8.06
11,262,052
