Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.380 | 5.440 | 5.290 | 5.400 | 5.400 | 4,404,559 |
| 2024-07-26 | 5.280 | 5.360 | 5.270 | 5.340 | 5.340 | 4,014,786 |
| 2024-07-25 | 5.190 | 5.310 | 5.150 | 5.280 | 5.280 | 3,674,248 |
| 2024-07-24 | 5.170 | 5.250 | 5.150 | 5.170 | 5.170 | 3,566,793 |
| 2024-07-23 | 5.300 | 5.310 | 5.200 | 5.200 | 5.200 | 2,725,820 |
| 2024-07-22 | 5.290 | 5.320 | 5.230 | 5.290 | 5.290 | 3,483,372 |
| 2024-07-19 | 5.380 | 5.380 | 5.210 | 5.250 | 5.250 | 3,406,296 |
| 2024-07-18 | 5.320 | 5.350 | 5.170 | 5.280 | 5.280 | 5,450,130 |
| 2024-07-17 | 5.410 | 5.420 | 5.320 | 5.350 | 5.350 | 2,138,162 |
| 2024-07-16 | 5.390 | 5.450 | 5.350 | 5.420 | 5.420 | 2,568,700 |
| 2024-07-15 | 5.500 | 5.510 | 5.390 | 5.400 | 5.400 | 2,440,840 |
| 2024-07-12 | 5.510 | 5.560 | 5.470 | 5.520 | 5.520 | 3,349,153 |
| 2024-07-11 | 5.430 | 5.540 | 5.420 | 5.540 | 5.540 | 4,157,253 |
| 2024-07-10 | 5.350 | 5.400 | 5.310 | 5.340 | 5.340 | 2,713,250 |
| 2024-07-09 | 5.310 | 5.370 | 5.160 | 5.370 | 5.370 | 3,894,467 |
| 2024-07-08 | 5.480 | 5.480 | 5.270 | 5.290 | 5.290 | 3,438,199 |
| 2024-07-05 | 5.420 | 5.510 | 5.360 | 5.480 | 5.480 | 2,818,300 |
| 2024-07-04 | 5.510 | 5.570 | 5.420 | 5.430 | 5.430 | 3,852,487 |
| 2024-07-03 | 5.470 | 5.550 | 5.470 | 5.520 | 5.520 | 3,607,260 |
| 2024-07-02 | 5.440 | 5.520 | 5.420 | 5.500 | 5.500 | 3,524,907 |
| 2024-07-01 | 5.350 | 5.460 | 5.310 | 5.450 | 5.450 | 3,311,670 |
| 2024-06-28 | 5.280 | 5.430 | 5.230 | 5.360 | 5.360 | 3,818,799 |
| 2024-06-27 | 5.470 | 5.470 | 5.290 | 5.310 | 5.310 | 3,103,600 |
| 2024-06-26 | 5.280 | 5.490 | 5.230 | 5.470 | 5.470 | 4,257,071 |
| 2024-06-25 | 5.310 | 5.370 | 5.230 | 5.280 | 5.280 | 2,843,050 |
| 2024-06-24 | 5.420 | 5.470 | 5.260 | 5.290 | 5.290 | 6,138,490 |
| 2024-06-21 | 5.490 | 5.540 | 5.420 | 5.450 | 5.450 | 3,515,267 |
| 2024-06-20 | 5.650 | 5.700 | 5.480 | 5.490 | 5.490 | 4,614,445 |
| 2024-06-19 | 5.770 | 5.770 | 5.650 | 5.650 | 5.650 | 3,186,119 |
| 2024-06-18 | 5.740 | 5.800 | 5.710 | 5.750 | 5.750 | 3,814,355 |
| 2024-06-17 | 5.750 | 5.750 | 5.660 | 5.740 | 5.740 | 3,900,721 |
| 2024-06-14 | 5.800 | 5.800 | 5.690 | 5.750 | 5.750 | 4,915,587 |
| 2024-06-13 | 5.880 | 5.890 | 5.720 | 5.810 | 5.810 | 5,093,481 |
| 2024-06-12 | 5.860 | 5.940 | 5.800 | 5.870 | 5.870 | 3,962,641 |
| 2024-06-11 | 5.760 | 5.870 | 5.700 | 5.850 | 5.850 | 6,525,153 |
| 2024-06-07 | 5.640 | 5.820 | 5.580 | 5.790 | 5.790 | 7,260,693 |
| 2024-06-06 | 5.750 | 5.780 | 5.550 | 5.580 | 5.580 | 10,446,338 |
| 2024-06-05 | 5.800 | 5.860 | 5.710 | 5.770 | 5.770 | 4,352,213 |
| 2024-06-04 | 5.740 | 5.830 | 5.600 | 5.790 | 5.790 | 6,969,927 |
| 2024-06-03 | 5.860 | 5.880 | 5.630 | 5.720 | 5.720 | 7,232,650 |
| 2024-05-31 | 5.910 | 5.940 | 5.850 | 5.890 | 5.890 | 4,312,531 |
| 2024-05-30 | 5.960 | 6.000 | 5.870 | 5.910 | 5.910 | 4,957,579 |
| 2024-05-29 | 6.000 | 6.000 | 5.920 | 5.930 | 5.930 | 4,489,086 |
| 2024-05-28 | 5.940 | 6.010 | 5.900 | 5.970 | 5.970 | 4,406,130 |
| 2024-05-27 | 5.920 | 5.980 | 5.820 | 5.950 | 5.950 | 6,893,277 |
| 2024-05-24 | 5.940 | 6.030 | 5.920 | 5.930 | 5.930 | 6,050,540 |
| 2024-05-23 | 5.990 | 6.020 | 5.930 | 5.960 | 5.960 | 7,066,353 |
| 2024-05-22 | 6.050 | 6.100 | 5.840 | 5.950 | 5.950 | 14,667,270 |
| 2024-05-21 | 6.180 | 6.190 | 6.050 | 6.060 | 6.060 | 9,645,583 |
| 2024-05-20 | 6.190 | 6.260 | 6.140 | 6.220 | 6.220 | 9,037,120 |
| 2024-05-17 | 6.120 | 6.170 | 6.070 | 6.170 | 6.170 | 7,063,155 |
| 2024-05-16 | 6.250 | 6.260 | 6.100 | 6.140 | 6.140 | 10,458,656 |
| 2024-05-15 | 6.280 | 6.320 | 6.200 | 6.220 | 6.220 | 7,220,700 |
| 2024-05-14 | 6.200 | 6.360 | 6.200 | 6.300 | 6.300 | 15,753,310 |
| 2024-05-13 | 6.280 | 6.310 | 6.140 | 6.170 | 6.170 | 13,615,293 |
| 2024-05-10 | 6.430 | 6.440 | 6.280 | 6.300 | 6.300 | 10,597,240 |
| 2024-05-09 | 6.250 | 6.520 | 6.250 | 6.390 | 6.390 | 15,220,354 |
| 2024-05-08 | 6.390 | 6.410 | 6.250 | 6.290 | 6.290 | 10,564,728 |
| 2024-05-07 | 6.420 | 6.460 | 6.370 | 6.440 | 6.440 | 5,673,814 |
| 2024-05-06 | 6.310 | 6.440 | 6.280 | 6.420 | 6.420 | 9,249,924 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.