Sinopec Oilfield Equipment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.690	6.700	6.630	6.650	6.650	4,831,981
2023-10-31	6.790	6.790	6.640	6.680	6.680	5,950,683
2023-10-30	6.650	6.890	6.610	6.790	6.790	11,993,992
2023-10-27	6.520	6.680	6.430	6.650	6.650	8,053,728
2023-10-26	6.370	6.550	6.330	6.530	6.530	8,360,979
2023-10-25	6.410	6.570	6.390	6.400	6.400	7,562,456
2023-10-24	6.310	6.470	6.270	6.400	6.400	9,272,397
2023-10-23	6.400	6.420	6.250	6.300	6.300	6,649,363
2023-10-20	6.480	6.510	6.400	6.410	6.410	6,554,694
2023-10-19	6.520	6.560	6.440	6.470	6.470	6,671,500
2023-10-18	6.750	6.780	6.510	6.530	6.530	10,694,800
2023-10-17	6.720	6.770	6.630	6.770	6.770	7,825,282
2023-10-16	6.610	6.830	6.600	6.790	6.790	12,897,562
2023-10-13	6.630	6.660	6.540	6.610	6.610	6,687,793
2023-10-12	6.740	6.790	6.650	6.660	6.660	9,297,358
2023-10-11	6.870	6.880	6.570	6.690	6.690	15,773,109
2023-10-10	6.870	7.060	6.800	6.810	6.810	11,626,420
2023-10-09	6.940	7.080	6.760	6.820	6.820	9,862,940
2023-09-28	6.970	7.060	6.910	7.000	7.000	8,017,103
2023-09-27	6.720	7.030	6.710	6.920	6.920	9,420,188
2023-09-26	6.690	6.800	6.660	6.720	6.720	6,181,865
2023-09-25	6.760	6.800	6.650	6.690	6.690	4,429,966
2023-09-22	6.670	6.780	6.670	6.770	6.770	5,461,332
2023-09-21	6.750	6.820	6.670	6.710	6.710	5,712,888
2023-09-20	6.820	6.880	6.750	6.760	6.760	5,082,500
2023-09-19	6.900	6.980	6.830	6.860	6.860	6,871,504
2023-09-18	6.920	6.920	6.690	6.880	6.880	9,574,294
2023-09-15	6.940	7.060	6.880	6.960	6.960	8,385,470
2023-09-14	6.910	6.930	6.830	6.900	6.900	4,636,750
2023-09-13	6.930	7.010	6.860	6.910	6.910	4,708,173
2023-09-12	6.980	7.020	6.920	6.940	6.940	4,110,681
2023-09-11	6.870	7.030	6.830	7.000	7.000	6,861,421
2023-09-08	6.910	6.920	6.780	6.870	6.870	5,176,918
2023-09-07	7.070	7.080	6.880	6.910	6.910	11,102,060
2023-09-06	7.090	7.170	7.020	7.080	7.080	6,507,290
2023-09-05	7.120	7.210	7.040	7.070	7.070	10,606,643
2023-09-04	6.890	7.260	6.840	7.140	7.140	13,583,858
2023-09-01	6.810	6.920	6.790	6.860	6.860	4,668,581
2023-08-31	6.930	6.960	6.780	6.810	6.810	8,227,290
2023-08-30	7.090	7.140	6.920	6.930	6.930	7,007,541
2023-08-29	6.990	7.120	6.960	7.060	7.060	6,073,769
2023-08-28	7.300	7.360	6.970	6.980	6.980	8,314,701
2023-08-25	6.970	7.100	6.900	6.940	6.940	4,869,281
2023-08-24	7.100	7.120	6.930	6.970	6.970	5,242,414
2023-08-23	7.210	7.220	7.010	7.050	7.050	5,337,299
2023-08-22	7.150	7.230	7.030	7.190	7.190	5,553,644
2023-08-21	7.290	7.360	7.120	7.130	7.130	7,674,777
2023-08-18	7.400	7.450	7.220	7.280	7.280	7,153,180
2023-08-17	7.100	7.370	7.000	7.360	7.360	7,478,434
2023-08-16	7.220	7.260	7.110	7.150	7.150	6,688,834
2023-08-15	7.330	7.400	7.180	7.230	7.230	5,658,167
2023-08-14	7.280	7.380	7.200	7.340	7.340	7,510,628
2023-08-11	7.630	7.690	7.320	7.340	7.340	14,908,234
2023-08-10	7.560	7.740	7.510	7.690	7.690	9,142,430
2023-08-09	7.720	7.760	7.480	7.520	7.520	11,770,665
2023-08-08	7.710	7.760	7.560	7.720	7.720	9,100,440
2023-08-07	7.610	7.730	7.460	7.670	7.670	7,680,482
2023-08-04	7.650	7.700	7.600	7.640	7.640	5,262,140
2023-08-03	7.640	7.670	7.550	7.640	7.640	7,099,679
2023-08-02	7.690	7.690	7.560	7.610	7.610	8,410,727

← NewerPage 13 of 21 · 1,219 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.