Sinopec Oilfield Equipment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.410	7.420	7.230	7.310	7.310	9,040,375
2023-05-04	7.420	7.440	7.330	7.410	7.410	11,418,443
2023-04-28	7.000	7.500	6.980	7.450	7.450	28,090,275
2023-04-27	7.000	7.050	6.900	6.970	6.970	8,052,506
2023-04-26	6.880	7.100	6.820	7.020	7.020	7,458,236
2023-04-25	6.950	7.040	6.790	6.960	6.960	10,435,804
2023-04-24	7.050	7.120	6.890	6.950	6.950	15,153,809
2023-04-21	7.360	7.380	7.080	7.090	7.090	16,408,664
2023-04-20	7.350	7.390	7.190	7.390	7.390	13,922,427
2023-04-19	7.360	7.470	7.300	7.330	7.330	14,104,899
2023-04-18	7.600	7.610	7.340	7.370	7.370	17,101,112
2023-04-17	7.500	7.680	7.480	7.620	7.620	25,277,228
2023-04-14	7.500	7.680	7.380	7.440	7.440	21,996,068
2023-04-13	7.290	7.590	7.290	7.510	7.510	31,937,851
2023-04-12	7.370	7.550	7.240	7.270	7.270	30,437,588
2023-04-11	7.500	7.790	7.190	7.350	7.350	40,025,474
2023-04-10	7.020	7.140	6.990	7.100	7.100	11,882,620
2023-04-07	7.120	7.200	7.000	7.060	7.060	10,896,046
2023-04-06	7.110	7.220	7.060	7.130	7.130	12,596,238
2023-04-04	7.350	7.400	7.100	7.160	7.160	24,116,862
2023-04-03	6.980	7.420	6.970	7.350	7.350	35,721,172
2023-03-31	7.040	7.100	6.900	6.940	6.940	12,325,419
2023-03-30	7.000	7.200	6.950	6.990	6.990	14,965,719
2023-03-29	7.130	7.200	6.920	7.060	7.060	18,215,950
2023-03-28	7.090	7.290	7.010	7.160	7.160	30,246,553
2023-03-27	6.890	7.000	6.760	6.930	6.930	22,857,183
2023-03-24	7.030	7.130	6.870	6.890	6.890	21,515,047
2023-03-23	7.100	7.280	7.010	7.060	7.060	21,419,930
2023-03-22	7.090	7.190	6.980	7.010	7.010	22,568,759
2023-03-21	7.040	7.180	7.030	7.100	7.100	24,425,750
2023-03-20	7.050	7.350	6.900	7.090	7.090	51,496,642
2023-03-17	6.770	7.100	6.750	7.050	7.050	65,731,117
2023-03-16	6.640	6.820	6.570	6.780	6.780	31,350,583
2023-03-15	6.390	6.730	6.320	6.710	6.710	34,972,892
2023-03-14	6.470	6.510	6.190	6.400	6.400	22,309,879
2023-03-13	6.380	6.550	6.280	6.540	6.540	21,166,905
2023-03-10	6.420	6.460	6.270	6.290	6.290	13,573,595
2023-03-09	6.420	6.510	6.360	6.430	6.430	23,352,074
2023-03-08	6.610	6.640	6.300	6.410	6.410	31,230,523
2023-03-07	6.720	7.100	6.580	6.580	6.580	53,085,172
2023-03-06	6.820	7.040	6.650	6.710	6.710	56,018,293
2023-03-03	6.400	6.610	6.370	6.580	6.580	30,951,885
2023-03-02	6.210	6.480	6.200	6.400	6.400	29,875,412
2023-03-01	6.190	6.230	6.170	6.220	6.220	5,309,486
2023-02-28	6.170	6.190	6.130	6.190	6.190	4,160,598
2023-02-27	6.190	6.240	6.130	6.140	6.140	4,199,290
2023-02-24	6.260	6.260	6.150	6.210	6.210	4,172,036
2023-02-23	6.250	6.280	6.160	6.190	6.190	5,716,320
2023-02-22	6.230	6.250	6.200	6.220	6.220	5,388,204
2023-02-21	6.220	6.300	6.210	6.250	6.250	7,515,822
2023-02-20	6.150	6.230	6.130	6.210	6.210	6,581,732
2023-02-17	6.130	6.230	6.130	6.150	6.150	7,477,365
2023-02-16	6.350	6.360	6.080	6.150	6.150	14,278,598
2023-02-15	6.390	6.400	6.300	6.320	6.320	8,342,808
2023-02-14	6.400	6.430	6.330	6.380	6.380	8,424,536
2023-02-13	6.310	6.420	6.300	6.410	6.410	11,534,196
2023-02-10	6.300	6.320	6.250	6.290	6.290	6,677,668
2023-02-09	6.210	6.320	6.200	6.300	6.300	10,271,210
2023-02-08	6.230	6.340	6.210	6.250	6.250	12,564,745
2023-02-07	6.220	6.240	6.170	6.230	6.230	6,958,530

← NewerPage 15 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.