Sinopec Oilfield Equipment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.800	7.800	7.580	7.700	7.700	8,051,131
2023-07-31	7.650	7.880	7.650	7.720	7.720	8,909,997
2023-07-28	7.540	7.720	7.510	7.670	7.670	9,646,356
2023-07-27	7.630	7.930	7.570	7.640	7.640	17,280,229
2023-07-26	7.620	7.630	7.510	7.600	7.600	6,719,600
2023-07-25	7.620	7.700	7.540	7.610	7.610	10,470,258
2023-07-24	7.480	7.610	7.430	7.580	7.580	9,437,495
2023-07-21	7.460	7.630	7.420	7.480	7.480	12,419,986
2023-07-20	7.530	7.540	7.400	7.450	7.450	9,740,307
2023-07-19	7.590	7.620	7.450	7.520	7.520	7,444,957
2023-07-18	7.470	7.650	7.400	7.570	7.570	8,903,353
2023-07-17	7.400	7.520	7.350	7.480	7.480	5,836,479
2023-07-14	7.350	7.570	7.330	7.460	7.460	8,872,754
2023-07-13	7.410	7.500	7.280	7.370	7.370	11,392,480
2023-07-12	7.450	7.590	7.310	7.430	7.430	21,883,986
2023-07-11	7.260	7.330	7.190	7.320	7.320	8,038,488
2023-07-10	7.250	7.320	7.120	7.200	7.200	11,992,160
2023-07-07	7.290	7.360	7.220	7.250	7.250	6,622,294
2023-07-06	7.190	7.400	7.150	7.270	7.270	12,843,871
2023-07-05	7.180	7.270	7.160	7.180	7.180	9,444,287
2023-07-04	7.120	7.330	7.100	7.200	7.200	15,630,200
2023-07-03	7.150	7.250	7.100	7.150	7.150	13,400,516
2023-06-30	7.010	7.270	6.950	7.190	7.190	16,949,697
2023-06-29	6.880	7.120	6.830	7.070	7.070	16,263,350
2023-06-28	6.740	6.900	6.620	6.880	6.880	19,275,272
2023-06-27	6.260	6.800	6.260	6.710	6.710	23,450,540
2023-06-26	6.300	6.390	6.230	6.260	6.260	9,932,709
2023-06-21	6.310	6.480	6.210	6.250	6.250	17,821,977
2023-06-20	6.790	6.800	6.190	6.360	6.360	30,299,187
2023-06-19	6.780	6.840	6.700	6.820	6.820	9,537,150
2023-06-16	6.620	6.820	6.620	6.770	6.770	8,250,109
2023-06-15	6.700	6.710	6.570	6.620	6.620	8,248,568
2023-06-14	6.680	6.820	6.590	6.700	6.700	8,588,069
2023-06-13	6.800	6.860	6.590	6.640	6.640	12,114,300
2023-06-12	6.820	6.940	6.760	6.870	6.870	9,562,831
2023-06-09	6.710	6.830	6.670	6.800	6.800	6,657,801
2023-06-08	6.840	6.900	6.670	6.710	6.710	8,100,000
2023-06-07	6.850	6.900	6.790	6.840	6.840	5,021,624
2023-06-06	6.980	7.000	6.810	6.830	6.830	7,715,563
2023-06-05	7.120	7.200	6.950	7.000	7.000	7,314,280
2023-06-02	7.220	7.320	7.130	7.140	7.140	9,327,390
2023-06-01	6.920	7.220	6.910	7.130	7.130	10,113,992
2023-05-31	6.910	7.020	6.870	6.970	6.970	7,517,040
2023-05-30	7.120	7.130	6.750	6.950	6.950	19,253,410
2023-05-29	7.130	7.290	7.100	7.150	7.150	8,167,414
2023-05-26	6.980	7.160	6.880	7.130	7.130	9,904,378
2023-05-25	6.970	7.090	6.930	7.010	7.010	7,395,616
2023-05-24	6.790	7.100	6.730	7.020	7.020	12,543,578
2023-05-23	7.160	7.190	6.790	6.790	6.790	13,048,606
2023-05-22	7.190	7.190	7.050	7.110	7.110	5,483,265
2023-05-19	7.250	7.290	7.140	7.190	7.190	4,432,268
2023-05-18	7.200	7.350	7.190	7.280	7.280	5,527,341
2023-05-17	7.050	7.200	7.010	7.170	7.170	6,389,937
2023-05-16	7.160	7.250	7.050	7.070	7.070	5,873,742
2023-05-15	7.120	7.190	7.010	7.150	7.150	7,075,768
2023-05-12	7.150	7.220	7.070	7.130	7.130	8,604,899
2023-05-11	7.290	7.320	7.120	7.140	7.140	10,703,782
2023-05-10	7.400	7.400	7.250	7.300	7.300	10,939,926
2023-05-09	7.520	7.580	7.410	7.440	7.440	11,386,257
2023-05-08	7.350	7.580	7.320	7.550	7.550	14,960,901

← NewerPage 14 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.