Sinopec Oilfield Equipment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.850	5.950	5.760	5.760	5.760	13,445,909
2022-05-10	5.660	5.920	5.510	5.850	5.850	15,938,716
2022-05-09	5.490	5.750	5.470	5.740	5.740	10,945,352
2022-05-06	5.440	5.620	5.400	5.510	5.510	8,505,633
2022-05-05	5.540	5.610	5.480	5.580	5.580	10,044,357
2022-04-29	5.300	5.560	5.300	5.450	5.450	13,174,931
2022-04-28	5.320	5.470	5.190	5.240	5.240	8,934,865
2022-04-27	5.060	5.380	4.910	5.360	5.360	11,982,200
2022-04-26	5.330	5.400	5.040	5.070	5.070	10,184,691
2022-04-25	5.780	5.790	5.300	5.330	5.330	15,276,139
2022-04-22	5.840	5.920	5.750	5.860	5.860	7,796,600
2022-04-21	6.250	6.290	5.800	5.890	5.890	15,254,529
2022-04-20	6.420	6.450	6.230	6.290	6.290	8,847,760
2022-04-19	6.150	6.500	6.140	6.440	6.440	10,330,147
2022-04-18	6.100	6.380	6.020	6.190	6.190	9,263,768
2022-04-15	6.700	6.790	6.290	6.330	6.330	16,491,552
2022-04-14	6.470	6.520	6.340	6.430	6.430	7,608,510
2022-04-13	6.410	6.570	6.290	6.430	6.430	10,338,181
2022-04-12	6.180	6.410	6.140	6.400	6.400	9,570,877
2022-04-11	6.280	6.340	6.140	6.180	6.180	9,985,994
2022-04-08	6.580	6.580	6.260	6.310	6.310	14,361,300
2022-04-07	6.690	6.900	6.540	6.570	6.570	18,475,799
2022-04-06	6.530	6.750	6.500	6.750	6.750	13,124,873
2022-04-01	6.520	6.600	6.460	6.530	6.530	8,991,186
2022-03-31	6.720	6.750	6.580	6.600	6.600	12,883,599
2022-03-30	6.690	6.750	6.600	6.700	6.700	12,329,117
2022-03-29	6.900	6.900	6.690	6.720	6.720	16,010,817
2022-03-28	6.790	7.040	6.700	6.900	6.900	21,278,597
2022-03-25	6.920	7.050	6.810	6.870	6.870	30,173,059
2022-03-24	7.360	7.540	6.890	6.990	6.990	63,733,921
2022-03-23	6.770	7.040	6.630	7.040	7.040	33,155,211
2022-03-22	6.340	6.450	6.260	6.400	6.400	13,170,207
2022-03-21	6.250	6.330	6.140	6.250	6.250	10,479,095
2022-03-18	6.240	6.350	6.140	6.220	6.220	12,316,071
2022-03-17	5.980	6.260	5.980	6.240	6.240	15,700,192
2022-03-16	5.860	6.000	5.620	5.970	5.970	17,206,346
2022-03-15	6.210	6.280	5.700	5.760	5.760	21,231,002
2022-03-14	6.450	6.500	6.210	6.210	6.210	14,261,064
2022-03-11	6.600	6.600	6.340	6.530	6.530	14,298,515
2022-03-10	6.550	6.690	6.420	6.660	6.660	19,021,813
2022-03-09	6.550	6.750	6.270	6.660	6.660	24,847,530
2022-03-08	6.800	6.850	6.300	6.550	6.550	27,054,382
2022-03-07	7.100	7.170	6.900	6.940	6.940	22,859,459
2022-03-04	7.210	7.250	6.950	6.960	6.960	38,685,557
2022-03-03	7.350	7.550	7.150	7.440	7.440	60,400,959
2022-03-02	7.230	7.320	6.990	7.240	7.240	51,531,581
2022-03-01	6.800	7.040	6.740	6.880	6.880	22,265,849
2022-02-28	6.960	7.090	6.800	6.810	6.810	29,181,906
2022-02-25	6.820	7.100	6.760	6.830	6.830	34,157,474
2022-02-24	6.720	7.250	6.690	7.070	7.070	55,867,118
2022-02-23	6.760	6.770	6.620	6.720	6.720	16,757,782
2022-02-22	6.830	7.000	6.710	6.820	6.820	25,696,233
2022-02-21	6.740	6.820	6.660	6.760	6.760	11,595,551
2022-02-18	6.700	6.750	6.600	6.740	6.740	10,855,180
2022-02-17	6.710	6.830	6.610	6.760	6.760	17,970,371
2022-02-16	6.570	6.790	6.500	6.750	6.750	19,612,080
2022-02-15	6.890	6.940	6.570	6.660	6.660	17,831,952
2022-02-14	7.000	7.150	6.700	6.750	6.750	27,235,481
2022-02-11	6.840	6.950	6.690	6.800	6.800	27,195,870
2022-02-10	6.830	7.010	6.750	6.850	6.850	33,934,266

← NewerPage 19 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.