Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.180 | 6.230 | 6.130 | 6.220 | 6.220 | 7,563,494 |
| 2023-02-03 | 6.200 | 6.210 | 6.070 | 6.180 | 6.180 | 11,004,449 |
| 2023-02-02 | 6.230 | 6.270 | 6.180 | 6.190 | 6.190 | 8,339,200 |
| 2023-02-01 | 6.210 | 6.260 | 6.170 | 6.250 | 6.250 | 9,405,879 |
| 2023-01-31 | 6.120 | 6.180 | 6.080 | 6.180 | 6.180 | 9,376,417 |
| 2023-01-30 | 6.130 | 6.170 | 6.080 | 6.120 | 6.120 | 12,783,205 |
| 2023-01-20 | 5.990 | 6.100 | 5.980 | 6.080 | 6.080 | 8,259,485 |
| 2023-01-19 | 5.970 | 6.020 | 5.940 | 5.990 | 5.990 | 6,749,800 |
| 2023-01-18 | 5.960 | 6.000 | 5.940 | 5.970 | 5.970 | 4,902,210 |
| 2023-01-17 | 5.960 | 5.970 | 5.920 | 5.940 | 5.940 | 4,348,696 |
| 2023-01-16 | 5.890 | 6.030 | 5.890 | 5.970 | 5.970 | 8,802,002 |
| 2023-01-13 | 5.880 | 5.920 | 5.870 | 5.890 | 5.890 | 5,703,456 |
| 2023-01-12 | 5.820 | 5.980 | 5.820 | 5.870 | 5.870 | 7,212,690 |
| 2023-01-11 | 5.850 | 5.890 | 5.810 | 5.830 | 5.830 | 3,967,126 |
| 2023-01-10 | 5.890 | 5.900 | 5.830 | 5.860 | 5.860 | 4,131,461 |
| 2023-01-09 | 5.900 | 5.950 | 5.890 | 5.900 | 5.900 | 5,278,630 |
| 2023-01-06 | 5.930 | 5.960 | 5.890 | 5.910 | 5.910 | 7,612,763 |
| 2023-01-05 | 5.840 | 5.960 | 5.820 | 5.930 | 5.930 | 10,192,821 |
| 2023-01-04 | 5.840 | 5.910 | 5.810 | 5.840 | 5.840 | 6,250,743 |
| 2023-01-03 | 5.710 | 5.920 | 5.700 | 5.880 | 5.880 | 11,319,852 |
| 2022-12-30 | 5.750 | 5.750 | 5.700 | 5.710 | 5.710 | 4,120,949 |
| 2022-12-29 | 5.700 | 5.770 | 5.690 | 5.700 | 5.700 | 6,573,755 |
| 2022-12-28 | 5.860 | 5.860 | 5.740 | 5.740 | 5.740 | 6,659,443 |
| 2022-12-27 | 5.850 | 5.900 | 5.790 | 5.860 | 5.860 | 6,788,540 |
| 2022-12-26 | 5.800 | 5.860 | 5.780 | 5.850 | 5.850 | 6,185,391 |
| 2022-12-23 | 5.720 | 5.800 | 5.700 | 5.770 | 5.770 | 5,687,425 |
| 2022-12-22 | 5.840 | 5.890 | 5.720 | 5.730 | 5.730 | 7,864,632 |
| 2022-12-21 | 5.910 | 5.910 | 5.760 | 5.800 | 5.800 | 9,855,864 |
| 2022-12-20 | 5.950 | 5.980 | 5.870 | 5.900 | 5.900 | 10,095,200 |
| 2022-12-19 | 6.090 | 6.120 | 5.910 | 5.940 | 5.940 | 12,984,614 |
| 2022-12-16 | 6.180 | 6.200 | 6.080 | 6.100 | 6.100 | 13,416,364 |
| 2022-12-15 | 6.400 | 6.420 | 6.180 | 6.210 | 6.210 | 17,602,081 |
| 2022-12-14 | 6.350 | 6.410 | 6.290 | 6.370 | 6.370 | 12,821,837 |
| 2022-12-13 | 6.330 | 6.450 | 6.330 | 6.370 | 6.370 | 14,911,980 |
| 2022-12-12 | 6.580 | 6.640 | 6.360 | 6.380 | 6.380 | 22,562,163 |
| 2022-12-09 | 6.590 | 6.760 | 6.540 | 6.590 | 6.590 | 21,551,944 |
| 2022-12-08 | 6.670 | 6.680 | 6.490 | 6.540 | 6.540 | 23,731,267 |
| 2022-12-07 | 6.760 | 6.840 | 6.630 | 6.710 | 6.710 | 27,415,493 |
| 2022-12-06 | 6.910 | 6.980 | 6.670 | 6.810 | 6.810 | 43,531,560 |
| 2022-12-05 | 6.950 | 7.140 | 6.800 | 6.990 | 6.990 | 62,595,336 |
| 2022-12-02 | 6.530 | 7.180 | 6.510 | 6.880 | 6.880 | 55,855,179 |
| 2022-12-01 | 6.530 | 6.690 | 6.480 | 6.560 | 6.560 | 28,486,371 |
| 2022-11-30 | 6.500 | 6.740 | 6.480 | 6.570 | 6.570 | 34,023,370 |
| 2022-11-29 | 6.490 | 6.610 | 6.380 | 6.570 | 6.570 | 38,432,801 |
| 2022-11-28 | 6.290 | 6.750 | 6.250 | 6.630 | 6.630 | 55,818,897 |
| 2022-11-25 | 6.290 | 6.480 | 6.190 | 6.410 | 6.410 | 55,577,586 |
| 2022-11-24 | 6.130 | 6.280 | 6.100 | 6.180 | 6.180 | 25,748,346 |
| 2022-11-23 | 6.070 | 6.180 | 6.050 | 6.130 | 6.130 | 14,252,053 |
| 2022-11-22 | 6.160 | 6.210 | 6.020 | 6.040 | 6.040 | 14,401,526 |
| 2022-11-21 | 6.050 | 6.140 | 5.950 | 6.100 | 6.100 | 11,171,001 |
| 2022-11-18 | 6.150 | 6.290 | 6.070 | 6.080 | 6.080 | 17,907,232 |
| 2022-11-17 | 6.200 | 6.240 | 6.110 | 6.140 | 6.140 | 12,633,810 |
| 2022-11-16 | 6.190 | 6.340 | 6.160 | 6.200 | 6.200 | 16,294,531 |
| 2022-11-15 | 6.080 | 6.190 | 6.050 | 6.180 | 6.180 | 9,054,809 |
| 2022-11-14 | 6.240 | 6.240 | 6.080 | 6.120 | 6.120 | 10,745,458 |
| 2022-11-11 | 6.250 | 6.290 | 6.170 | 6.190 | 6.190 | 10,701,500 |
| 2022-11-10 | 6.200 | 6.200 | 6.130 | 6.170 | 6.170 | 5,520,934 |
| 2022-11-09 | 6.220 | 6.260 | 6.190 | 6.230 | 6.230 | 5,019,118 |
| 2022-11-08 | 6.280 | 6.280 | 6.180 | 6.240 | 6.240 | 6,760,265 |
| 2022-11-07 | 6.160 | 6.300 | 6.160 | 6.260 | 6.260 | 13,538,710 |
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.