Sinopec Oilfield Equipment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.300	7.610	7.200	7.600	7.600	36,459,199
2024-01-24	6.900	7.570	6.900	7.300	7.300	41,947,810
2024-01-23	6.770	6.970	6.560	6.880	6.880	18,254,729
2024-01-22	7.120	7.150	6.700	6.770	6.770	29,731,172
2024-01-19	7.180	7.220	7.030	7.070	7.070	23,922,954
2024-01-18	7.000	7.140	6.730	7.100	7.100	34,283,480
2024-01-17	7.100	7.330	7.030	7.030	7.030	29,221,253
2024-01-16	6.950	7.180	6.940	7.110	7.110	40,413,752
2024-01-15	6.490	7.150	6.450	7.030	7.030	42,017,473
2024-01-12	6.400	6.590	6.400	6.500	6.500	9,307,279
2024-01-11	6.370	6.510	6.310	6.400	6.400	11,543,237
2024-01-10	6.420	6.470	6.290	6.360	6.360	9,120,989
2024-01-09	6.310	6.500	6.260	6.410	6.410	10,394,611
2024-01-08	6.530	6.580	6.300	6.310	6.310	13,532,701
2024-01-05	6.770	6.820	6.460	6.510	6.510	29,871,521
2024-01-04	6.360	6.520	6.290	6.500	6.500	15,992,549
2024-01-03	6.270	6.380	6.250	6.350	6.350	8,703,325
2024-01-02	6.150	6.340	6.130	6.290	6.290	14,717,520
2023-12-29	6.120	6.170	6.050	6.150	6.150	13,244,820
2023-12-28	6.100	6.190	6.070	6.130	6.130	14,307,732
2023-12-27	6.020	6.160	6.000	6.130	6.130	6,484,185
2023-12-26	6.110	6.110	5.970	6.010	6.010	6,097,080
2023-12-25	6.150	6.150	6.050	6.110	6.110	4,830,552
2023-12-22	6.200	6.220	6.090	6.160	6.160	5,630,700
2023-12-21	6.130	6.190	6.030	6.180	6.180	5,912,568
2023-12-20	6.190	6.310	6.140	6.150	6.150	7,711,958
2023-12-19	6.250	6.280	6.100	6.170	6.170	11,148,923
2023-12-18	6.360	6.390	6.220	6.240	6.240	8,427,758
2023-12-15	6.430	6.470	6.360	6.390	6.390	7,188,400
2023-12-14	6.320	6.520	6.300	6.410	6.410	9,330,451
2023-12-13	6.270	6.350	6.260	6.300	6.300	4,971,841
2023-12-12	6.320	6.320	6.240	6.310	6.310	5,252,660
2023-12-11	6.160	6.340	6.120	6.290	6.290	12,832,342
2023-12-08	6.260	6.320	6.150	6.170	6.170	8,316,733
2023-12-07	6.280	6.350	6.240	6.250	6.250	5,806,773
2023-12-06	6.290	6.340	6.260	6.300	6.300	5,966,524
2023-12-05	6.410	6.420	6.290	6.290	6.290	6,214,600
2023-12-04	6.420	6.460	6.350	6.420	6.420	8,688,589
2023-12-01	6.430	6.430	6.350	6.400	6.400	6,920,769
2023-11-30	6.490	6.530	6.370	6.410	6.410	6,199,757
2023-11-29	6.530	6.540	6.460	6.490	6.490	5,176,956
2023-11-28	6.510	6.530	6.440	6.530	6.530	5,350,239
2023-11-27	6.480	6.510	6.370	6.500	6.500	9,364,529
2023-11-24	6.540	6.600	6.410	6.470	6.470	11,447,638
2023-11-23	6.680	6.730	6.470	6.540	6.540	18,443,946
2023-11-22	6.730	6.780	6.650	6.680	6.680	7,037,444
2023-11-21	6.830	6.850	6.750	6.770	6.770	5,668,418
2023-11-20	6.780	6.820	6.710	6.820	6.820	7,068,172
2023-11-17	6.680	6.750	6.630	6.740	6.740	4,134,000
2023-11-16	6.730	6.790	6.680	6.690	6.690	4,905,104
2023-11-15	6.730	6.750	6.660	6.730	6.730	5,694,681
2023-11-14	6.770	6.770	6.640	6.690	6.690	5,117,000
2023-11-13	6.710	6.750	6.640	6.740	6.740	6,112,222
2023-11-10	6.690	6.690	6.600	6.650	6.650	5,536,943
2023-11-09	6.700	6.740	6.660	6.690	6.690	4,593,320
2023-11-08	6.740	6.760	6.690	6.710	6.710	6,954,610
2023-11-07	6.850	6.850	6.660	6.770	6.770	8,136,200
2023-11-06	6.660	6.780	6.610	6.770	6.770	7,348,102
2023-11-03	6.590	6.650	6.570	6.620	6.620	3,577,448
2023-11-02	6.650	6.680	6.570	6.570	6.570	4,359,530

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.