Sinopec Oilfield Equipment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.840	7.090	6.800	6.990	6.990	12,152,149
2022-08-03	6.960	7.200	6.800	6.850	6.850	14,503,125
2022-08-02	7.360	7.360	6.850	6.950	6.950	21,476,582
2022-08-01	7.270	7.500	7.170	7.390	7.390	14,593,603
2022-07-29	7.370	7.490	7.230	7.270	7.270	13,686,402
2022-07-28	7.380	7.570	7.370	7.450	7.450	19,065,693
2022-07-27	7.230	7.600	7.200	7.320	7.320	18,212,208
2022-07-26	7.310	7.400	6.970	7.220	7.220	22,831,666
2022-07-25	7.670	7.750	7.100	7.240	7.240	41,085,201
2022-07-22	7.200	7.800	7.080	7.600	7.600	55,516,435
2022-07-21	7.200	7.290	7.080	7.090	7.090	14,092,177
2022-07-20	7.080	7.340	6.970	7.180	7.180	18,654,161
2022-07-19	6.840	7.150	6.820	7.080	7.080	19,609,746
2022-07-18	6.700	6.850	6.640	6.850	6.850	13,480,991
2022-07-15	6.870	6.930	6.670	6.670	6.670	12,014,042
2022-07-14	6.970	7.020	6.870	6.900	6.900	11,335,578
2022-07-13	6.730	6.960	6.730	6.950	6.950	14,893,800
2022-07-12	6.820	7.050	6.760	6.780	6.780	17,852,300
2022-07-11	6.690	6.840	6.610	6.770	6.770	8,668,137
2022-07-08	6.830	6.870	6.660	6.750	6.750	9,213,276
2022-07-07	6.540	6.870	6.540	6.800	6.800	14,200,535
2022-07-06	6.680	6.740	6.510	6.560	6.560	13,253,836
2022-07-05	6.910	7.030	6.710	6.780	6.780	15,317,603
2022-07-04	6.740	6.980	6.610	6.910	6.910	14,043,700
2022-07-01	6.780	6.880	6.700	6.750	6.750	9,668,907
2022-06-30	6.860	6.900	6.730	6.800	6.800	13,513,346
2022-06-29	7.140	7.200	6.830	6.830	6.830	17,982,870
2022-06-28	6.940	7.080	6.850	6.980	6.980	22,281,308
2022-06-27	7.080	7.130	6.790	6.930	6.930	30,643,061
2022-06-24	6.930	7.200	6.810	7.130	7.130	60,167,488
2022-06-23	6.050	6.710	6.040	6.710	6.710	35,988,396
2022-06-22	6.200	6.260	6.090	6.100	6.100	8,931,415
2022-06-21	6.220	6.280	6.160	6.190	6.190	7,835,850
2022-06-20	6.230	6.300	6.150	6.260	6.260	12,897,566
2022-06-17	6.280	6.340	6.160	6.240	6.240	16,867,379
2022-06-16	6.500	6.510	6.300	6.330	6.330	18,520,983
2022-06-15	6.710	6.750	6.520	6.520	6.520	27,458,344
2022-06-14	6.400	6.880	6.330	6.810	6.810	34,447,611
2022-06-13	6.660	6.710	6.390	6.450	6.450	21,305,502
2022-06-10	6.460	6.820	6.330	6.690	6.690	30,786,475
2022-06-09	6.580	6.780	6.430	6.440	6.440	25,169,095
2022-06-08	6.370	6.580	6.340	6.550	6.550	20,731,026
2022-06-07	6.380	6.490	6.250	6.400	6.400	16,436,153
2022-06-06	6.360	6.420	6.300	6.340	6.340	11,530,260
2022-06-02	6.420	6.420	6.280	6.370	6.370	10,976,988
2022-06-01	6.430	6.510	6.330	6.500	6.500	16,412,543
2022-05-31	6.470	6.590	6.420	6.460	6.460	14,181,058
2022-05-30	6.500	6.570	6.300	6.460	6.460	20,441,489
2022-05-27	6.310	6.750	6.250	6.490	6.490	31,656,056
2022-05-26	6.160	6.340	6.070	6.230	6.230	14,342,042
2022-05-25	6.140	6.280	6.070	6.220	6.220	16,503,992
2022-05-24	6.140	6.520	6.130	6.130	6.130	27,149,714
2022-05-23	5.880	6.480	5.850	6.240	6.240	29,115,422
2022-05-20	5.850	5.900	5.780	5.890	5.890	7,608,431
2022-05-19	5.760	5.810	5.710	5.790	5.790	8,054,004
2022-05-18	5.890	5.950	5.780	5.850	5.850	8,940,785
2022-05-17	5.830	6.130	5.790	5.940	5.940	15,208,605
2022-05-16	5.730	5.870	5.690	5.840	5.840	8,238,319
2022-05-13	5.790	5.810	5.680	5.740	5.740	5,126,677
2022-05-12	5.680	5.850	5.550	5.760	5.760	7,553,901

← NewerPage 18 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.