Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.390 | 6.410 | 6.270 | 6.280 | 6.280 | 7,589,593 |
| 2024-04-29 | 6.200 | 6.430 | 6.130 | 6.390 | 6.390 | 10,621,563 |
| 2024-04-26 | 6.270 | 6.290 | 6.050 | 6.220 | 6.220 | 12,654,544 |
| 2024-04-25 | 6.320 | 6.350 | 6.240 | 6.270 | 6.270 | 7,282,049 |
| 2024-04-24 | 6.280 | 6.330 | 6.180 | 6.320 | 6.320 | 7,217,600 |
| 2024-04-23 | 6.290 | 6.350 | 6.160 | 6.250 | 6.250 | 9,036,300 |
| 2024-04-22 | 6.530 | 6.570 | 6.200 | 6.290 | 6.290 | 15,153,892 |
| 2024-04-19 | 6.380 | 6.750 | 6.370 | 6.630 | 6.630 | 12,932,121 |
| 2024-04-18 | 6.550 | 6.600 | 6.430 | 6.450 | 6.450 | 8,791,070 |
| 2024-04-17 | 6.160 | 6.530 | 6.150 | 6.520 | 6.520 | 14,773,102 |
| 2024-04-16 | 6.600 | 6.680 | 6.090 | 6.090 | 6.090 | 19,498,580 |
| 2024-04-15 | 6.800 | 6.870 | 6.460 | 6.660 | 6.660 | 19,114,774 |
| 2024-04-12 | 6.780 | 7.100 | 6.770 | 6.940 | 6.940 | 22,698,964 |
| 2024-04-11 | 6.610 | 6.860 | 6.550 | 6.760 | 6.760 | 10,385,196 |
| 2024-04-10 | 6.680 | 6.760 | 6.550 | 6.610 | 6.610 | 8,248,740 |
| 2024-04-09 | 6.750 | 6.820 | 6.630 | 6.720 | 6.720 | 9,560,700 |
| 2024-04-08 | 6.830 | 6.930 | 6.730 | 6.770 | 6.770 | 12,279,695 |
| 2024-04-03 | 6.710 | 6.980 | 6.700 | 6.880 | 6.880 | 15,430,176 |
| 2024-04-02 | 6.660 | 6.800 | 6.660 | 6.740 | 6.740 | 9,571,502 |
| 2024-04-01 | 6.580 | 6.720 | 6.560 | 6.630 | 6.630 | 9,759,358 |
| 2024-03-29 | 6.330 | 6.530 | 6.310 | 6.530 | 6.530 | 6,034,900 |
| 2024-03-28 | 6.200 | 6.400 | 6.200 | 6.320 | 6.320 | 7,991,538 |
| 2024-03-27 | 6.520 | 6.530 | 6.200 | 6.200 | 6.200 | 9,788,227 |
| 2024-03-26 | 6.490 | 6.550 | 6.360 | 6.490 | 6.490 | 8,497,456 |
| 2024-03-25 | 6.630 | 6.740 | 6.490 | 6.510 | 6.510 | 13,642,301 |
| 2024-03-22 | 6.870 | 6.900 | 6.600 | 6.690 | 6.690 | 13,995,130 |
| 2024-03-21 | 6.700 | 6.930 | 6.680 | 6.870 | 6.870 | 18,808,165 |
| 2024-03-20 | 6.630 | 6.790 | 6.590 | 6.670 | 6.670 | 9,111,639 |
| 2024-03-19 | 6.590 | 6.750 | 6.550 | 6.630 | 6.630 | 12,639,910 |
| 2024-03-18 | 6.530 | 6.620 | 6.490 | 6.590 | 6.590 | 10,415,025 |
| 2024-03-15 | 6.430 | 6.530 | 6.400 | 6.530 | 6.530 | 9,448,667 |
| 2024-03-14 | 6.430 | 6.530 | 6.380 | 6.460 | 6.460 | 10,675,995 |
| 2024-03-13 | 6.470 | 6.490 | 6.360 | 6.440 | 6.440 | 8,487,150 |
| 2024-03-12 | 6.570 | 6.570 | 6.400 | 6.480 | 6.480 | 12,199,141 |
| 2024-03-11 | 6.450 | 6.650 | 6.420 | 6.580 | 6.580 | 11,498,919 |
| 2024-03-08 | 6.390 | 6.540 | 6.330 | 6.470 | 6.470 | 11,182,514 |
| 2024-03-07 | 6.430 | 6.660 | 6.380 | 6.420 | 6.420 | 17,948,955 |
| 2024-03-06 | 6.250 | 6.480 | 6.250 | 6.400 | 6.400 | 14,188,705 |
| 2024-03-05 | 6.560 | 6.560 | 6.280 | 6.320 | 6.320 | 20,983,840 |
| 2024-03-04 | 6.700 | 6.730 | 6.480 | 6.580 | 6.580 | 23,401,499 |
| 2024-03-01 | 7.000 | 7.160 | 6.770 | 6.770 | 6.770 | 36,635,182 |
| 2024-02-29 | 6.300 | 6.970 | 6.250 | 6.930 | 6.930 | 32,310,216 |
| 2024-02-28 | 6.570 | 6.940 | 6.400 | 6.400 | 6.400 | 29,417,084 |
| 2024-02-27 | 6.320 | 6.640 | 6.210 | 6.570 | 6.570 | 19,705,051 |
| 2024-02-26 | 6.350 | 6.480 | 6.200 | 6.300 | 6.300 | 18,581,630 |
| 2024-02-23 | 6.090 | 6.280 | 6.040 | 6.250 | 6.250 | 13,562,688 |
| 2024-02-22 | 5.980 | 6.170 | 5.910 | 6.110 | 6.110 | 14,376,956 |
| 2024-02-21 | 5.790 | 6.360 | 5.760 | 5.990 | 5.990 | 18,158,539 |
| 2024-02-20 | 5.860 | 5.990 | 5.720 | 5.860 | 5.860 | 15,316,874 |
| 2024-02-19 | 5.650 | 6.060 | 5.640 | 5.880 | 5.880 | 24,508,057 |
| 2024-02-08 | 5.270 | 5.720 | 5.200 | 5.720 | 5.720 | 28,061,291 |
| 2024-02-07 | 5.360 | 5.460 | 5.100 | 5.200 | 5.200 | 24,232,201 |
| 2024-02-06 | 5.200 | 5.490 | 4.940 | 5.350 | 5.350 | 27,344,765 |
| 2024-02-05 | 6.030 | 6.030 | 5.460 | 5.460 | 5.460 | 24,272,850 |
| 2024-02-02 | 6.350 | 6.550 | 5.910 | 6.070 | 6.070 | 19,009,552 |
| 2024-02-01 | 6.700 | 6.760 | 6.290 | 6.350 | 6.350 | 25,449,946 |
| 2024-01-31 | 7.020 | 7.110 | 6.730 | 6.780 | 6.780 | 19,557,890 |
| 2024-01-30 | 7.180 | 7.260 | 6.990 | 7.020 | 7.020 | 16,167,382 |
| 2024-01-29 | 7.360 | 7.460 | 7.100 | 7.160 | 7.160 | 20,120,612 |
| 2024-01-26 | 7.480 | 7.510 | 7.270 | 7.360 | 7.360 | 33,544,759 |
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.