Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.080 | 6.180 | 6.020 | 6.170 | 6.170 | 9,596,842 |
| 2022-11-03 | 5.980 | 6.130 | 5.970 | 6.050 | 6.050 | 7,781,199 |
| 2022-11-02 | 6.030 | 6.230 | 5.970 | 6.060 | 6.060 | 15,424,692 |
| 2022-11-01 | 5.780 | 6.040 | 5.780 | 6.030 | 6.030 | 9,724,911 |
| 2022-10-31 | 5.780 | 5.860 | 5.630 | 5.770 | 5.770 | 6,289,887 |
| 2022-10-28 | 6.060 | 6.060 | 5.740 | 5.770 | 5.770 | 9,925,047 |
| 2022-10-27 | 6.120 | 6.240 | 6.070 | 6.080 | 6.080 | 8,798,415 |
| 2022-10-26 | 5.980 | 6.090 | 5.930 | 6.050 | 6.050 | 8,546,301 |
| 2022-10-25 | 6.140 | 6.140 | 5.810 | 5.970 | 5.970 | 13,595,157 |
| 2022-10-24 | 6.130 | 6.310 | 6.120 | 6.160 | 6.160 | 15,087,268 |
| 2022-10-21 | 6.150 | 6.240 | 6.100 | 6.140 | 6.140 | 6,925,312 |
| 2022-10-20 | 6.120 | 6.250 | 6.090 | 6.150 | 6.150 | 10,345,330 |
| 2022-10-19 | 6.190 | 6.230 | 6.130 | 6.130 | 6.130 | 9,781,341 |
| 2022-10-18 | 6.250 | 6.320 | 6.180 | 6.210 | 6.210 | 12,133,196 |
| 2022-10-17 | 6.190 | 6.280 | 6.080 | 6.260 | 6.260 | 12,475,454 |
| 2022-10-14 | 6.220 | 6.340 | 6.180 | 6.230 | 6.230 | 16,519,944 |
| 2022-10-13 | 6.130 | 6.230 | 6.070 | 6.180 | 6.180 | 11,338,796 |
| 2022-10-12 | 6.020 | 6.160 | 5.880 | 6.160 | 6.160 | 11,771,557 |
| 2022-10-11 | 6.000 | 6.100 | 5.970 | 6.090 | 6.090 | 7,174,130 |
| 2022-10-10 | 6.100 | 6.240 | 5.970 | 6.000 | 6.000 | 12,582,987 |
| 2022-09-30 | 6.060 | 6.100 | 5.970 | 5.970 | 5.970 | 7,002,885 |
| 2022-09-29 | 6.130 | 6.210 | 6.020 | 6.050 | 6.050 | 9,481,982 |
| 2022-09-28 | 6.390 | 6.410 | 6.070 | 6.070 | 6.070 | 12,106,517 |
| 2022-09-27 | 6.220 | 6.410 | 6.130 | 6.290 | 6.290 | 11,051,839 |
| 2022-09-26 | 6.500 | 6.600 | 6.240 | 6.260 | 6.260 | 12,531,598 |
| 2022-09-23 | 6.680 | 6.740 | 6.520 | 6.540 | 6.540 | 10,449,755 |
| 2022-09-22 | 6.600 | 6.770 | 6.580 | 6.720 | 6.720 | 9,282,510 |
| 2022-09-21 | 6.590 | 6.750 | 6.480 | 6.680 | 6.680 | 12,017,314 |
| 2022-09-20 | 6.360 | 6.640 | 6.360 | 6.610 | 6.610 | 13,976,205 |
| 2022-09-19 | 6.530 | 6.600 | 6.340 | 6.370 | 6.370 | 13,115,399 |
| 2022-09-16 | 6.800 | 6.850 | 6.520 | 6.530 | 6.530 | 16,675,297 |
| 2022-09-15 | 7.280 | 7.380 | 6.700 | 6.880 | 6.880 | 28,204,869 |
| 2022-09-14 | 7.140 | 7.450 | 7.070 | 7.240 | 7.240 | 15,672,244 |
| 2022-09-13 | 7.330 | 7.410 | 7.170 | 7.220 | 7.220 | 15,597,675 |
| 2022-09-09 | 7.420 | 7.450 | 7.150 | 7.190 | 7.190 | 15,942,398 |
| 2022-09-08 | 7.510 | 7.670 | 7.350 | 7.380 | 7.380 | 16,608,479 |
| 2022-09-07 | 7.420 | 7.610 | 7.400 | 7.510 | 7.510 | 15,725,976 |
| 2022-09-06 | 7.340 | 7.580 | 7.250 | 7.500 | 7.500 | 21,530,879 |
| 2022-09-05 | 7.150 | 7.460 | 7.150 | 7.400 | 7.400 | 23,666,941 |
| 2022-09-02 | 7.050 | 7.210 | 6.910 | 7.130 | 7.130 | 18,696,708 |
| 2022-09-01 | 7.410 | 7.440 | 7.000 | 7.050 | 7.050 | 32,370,912 |
| 2022-08-31 | 8.010 | 8.080 | 7.330 | 7.380 | 7.380 | 49,955,785 |
| 2022-08-30 | 8.430 | 8.590 | 7.970 | 8.080 | 8.080 | 59,107,308 |
| 2022-08-29 | 8.600 | 8.910 | 8.410 | 8.550 | 8.550 | 79,165,992 |
| 2022-08-26 | 8.090 | 9.010 | 7.890 | 8.690 | 8.690 | 108,515,374 |
| 2022-08-25 | 7.760 | 8.390 | 7.570 | 8.190 | 8.190 | 62,506,146 |
| 2022-08-24 | 7.890 | 7.940 | 7.550 | 7.630 | 7.630 | 19,893,029 |
| 2022-08-23 | 7.590 | 8.000 | 7.550 | 7.920 | 7.920 | 22,954,606 |
| 2022-08-22 | 7.410 | 7.640 | 7.310 | 7.570 | 7.570 | 17,006,180 |
| 2022-08-19 | 7.700 | 7.700 | 7.380 | 7.410 | 7.410 | 16,448,392 |
| 2022-08-18 | 7.810 | 7.970 | 7.590 | 7.620 | 7.620 | 19,901,548 |
| 2022-08-17 | 7.810 | 8.000 | 7.710 | 7.820 | 7.820 | 16,523,158 |
| 2022-08-16 | 7.780 | 7.930 | 7.750 | 7.820 | 7.820 | 18,318,050 |
| 2022-08-15 | 7.610 | 7.940 | 7.550 | 7.850 | 7.850 | 26,787,980 |
| 2022-08-12 | 7.350 | 8.060 | 7.330 | 7.690 | 7.690 | 38,359,544 |
| 2022-08-11 | 7.240 | 7.390 | 7.200 | 7.350 | 7.350 | 16,717,253 |
| 2022-08-10 | 7.060 | 7.250 | 7.050 | 7.200 | 7.200 | 14,434,399 |
| 2022-08-09 | 7.000 | 7.280 | 6.990 | 7.120 | 7.120 | 16,356,052 |
| 2022-08-08 | 7.000 | 7.070 | 6.870 | 7.010 | 7.010 | 10,123,847 |
| 2022-08-05 | 6.990 | 7.140 | 6.850 | 7.000 | 7.000 | 11,888,270 |
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.