Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.000 | 5.050 | 4.950 | 5.040 | 5.040 | 13,053,832 |
| 2026-07-21 | 5.180 | 5.180 | 4.910 | 4.990 | 4.990 | 27,490,227 |
| 2026-07-20 | 5.110 | 5.290 | 5.070 | 5.200 | 5.200 | 24,768,451 |
| 2026-07-17 | 5.090 | 5.240 | 4.970 | 5.030 | 5.030 | 15,211,129 |
| 2026-07-16 | 5.110 | 5.210 | 4.990 | 5.120 | 5.120 | 11,810,546 |
| 2026-07-15 | 5.060 | 5.160 | 5.000 | 5.110 | 5.110 | 14,312,203 |
| 2026-07-14 | 4.900 | 5.060 | 4.880 | 5.060 | 5.060 | 16,848,900 |
| 2026-07-13 | 5.020 | 5.080 | 4.840 | 4.870 | 4.870 | 13,386,047 |
| 2026-07-10 | 4.910 | 5.090 | 4.790 | 5.000 | 5.000 | 17,075,740 |
| 2026-07-09 | 5.000 | 5.060 | 4.860 | 4.920 | 4.920 | 15,708,404 |
| 2026-07-08 | 4.900 | 5.010 | 4.840 | 4.930 | 4.930 | 13,128,036 |
| 2026-07-07 | 5.030 | 5.030 | 4.860 | 4.910 | 4.910 | 11,691,640 |
| 2026-07-06 | 5.080 | 5.150 | 4.990 | 5.030 | 5.030 | 10,750,800 |
| 2026-07-03 | 5.050 | 5.140 | 5.020 | 5.100 | 5.100 | 12,108,540 |
| 2026-07-02 | 5.000 | 5.120 | 4.980 | 5.010 | 5.010 | 12,598,040 |
| 2026-07-01 | 5.000 | 5.140 | 4.910 | 5.020 | 5.020 | 14,944,948 |
| 2026-06-30 | 5.000 | 5.100 | 4.900 | 4.960 | 4.960 | 14,277,350 |
| 2026-06-29 | 5.060 | 5.090 | 4.880 | 5.010 | 5.010 | 13,234,412 |
| 2026-06-26 | 5.230 | 5.270 | 5.000 | 5.040 | 5.040 | 14,737,065 |
| 2026-06-25 | 5.200 | 5.200 | 5.000 | 5.040 | 5.040 | 15,942,180 |
| 2026-06-24 | 5.480 | 5.480 | 5.200 | 5.220 | 5.220 | 12,861,422 |
| 2026-06-23 | 5.440 | 5.590 | 5.410 | 5.440 | 5.440 | 9,357,665 |
| 2026-06-22 | 5.510 | 5.540 | 5.280 | 5.460 | 5.460 | 14,697,404 |
| 2026-06-18 | 5.590 | 5.640 | 5.510 | 5.550 | 5.550 | 7,903,740 |
| 2026-06-17 | 5.780 | 5.910 | 5.570 | 5.600 | 5.600 | 13,053,940 |
| 2026-06-16 | 5.670 | 5.820 | 5.580 | 5.720 | 5.720 | 12,394,380 |
| 2026-06-15 | 5.670 | 5.760 | 5.600 | 5.660 | 5.660 | 12,393,180 |
| 2026-06-12 | 5.550 | 5.710 | 5.500 | 5.670 | 5.670 | 13,349,540 |
| 2026-06-11 | 5.550 | 5.620 | 5.450 | 5.530 | 5.530 | 10,013,900 |
| 2026-06-10 | 5.570 | 5.640 | 5.460 | 5.500 | 5.500 | 9,862,499 |
| 2026-06-09 | 5.700 | 5.720 | 5.520 | 5.610 | 5.610 | 10,121,501 |
| 2026-06-08 | 5.700 | 5.800 | 5.600 | 5.670 | 5.670 | 14,044,373 |
| 2026-06-05 | 5.720 | 5.830 | 5.660 | 5.760 | 5.760 | 11,418,950 |
| 2026-06-04 | 5.860 | 5.860 | 5.650 | 5.720 | 5.720 | 10,184,580 |
| 2026-06-03 | 5.770 | 5.890 | 5.750 | 5.870 | 5.870 | 9,411,525 |
| 2026-06-02 | 5.980 | 6.010 | 5.750 | 5.810 | 5.810 | 12,694,980 |
| 2026-06-01 | 5.860 | 6.020 | 5.800 | 5.970 | 5.970 | 12,759,000 |
| 2026-05-29 | 5.980 | 6.030 | 5.830 | 5.860 | 5.860 | 9,511,530 |
| 2026-05-28 | 5.880 | 6.040 | 5.850 | 5.980 | 5.980 | 11,756,110 |
| 2026-05-27 | 6.170 | 6.170 | 5.830 | 5.900 | 5.900 | 15,757,020 |
| 2026-05-26 | 6.190 | 6.230 | 6.000 | 6.090 | 6.090 | 16,038,520 |
| 2026-05-25 | 6.350 | 6.430 | 6.180 | 6.270 | 6.270 | 13,960,120 |
| 2026-05-22 | 6.420 | 6.460 | 6.250 | 6.390 | 6.390 | 16,166,700 |
| 2026-05-21 | 6.910 | 6.950 | 6.320 | 6.370 | 6.370 | 29,807,920 |
| 2026-05-20 | 7.000 | 7.050 | 6.900 | 6.910 | 6.910 | 9,932,588 |
| 2026-05-19 | 7.060 | 7.140 | 6.930 | 7.010 | 7.010 | 13,685,850 |
| 2026-05-18 | 7.020 | 7.160 | 6.860 | 7.110 | 7.110 | 15,153,840 |
| 2026-05-15 | 7.180 | 7.230 | 6.960 | 7.010 | 7.010 | 15,265,450 |
| 2026-05-14 | 7.250 | 7.300 | 7.180 | 7.180 | 7.180 | 15,031,900 |
| 2026-05-13 | 7.210 | 7.320 | 7.160 | 7.230 | 7.230 | 14,674,060 |
| 2026-05-12 | 7.290 | 7.550 | 7.170 | 7.210 | 7.210 | 22,865,510 |
| 2026-05-11 | 7.300 | 7.410 | 7.250 | 7.310 | 7.310 | 14,696,090 |
| 2026-05-08 | 7.210 | 7.300 | 7.170 | 7.270 | 7.270 | 11,966,720 |
| 2026-05-07 | 7.220 | 7.380 | 7.160 | 7.260 | 7.260 | 19,905,840 |
| 2026-05-06 | 7.240 | 7.290 | 7.140 | 7.240 | 7.240 | 12,796,460 |
| 2026-04-30 | 7.220 | 7.320 | 7.200 | 7.270 | 7.270 | 12,757,370 |
| 2026-04-29 | 7.160 | 7.280 | 7.160 | 7.210 | 7.210 | 10,766,330 |
| 2026-04-28 | 7.250 | 7.340 | 7.120 | 7.210 | 7.210 | 12,343,140 |
| 2026-04-27 | 7.180 | 7.340 | 7.050 | 7.300 | 7.300 | 17,374,480 |
| 2026-04-24 | 7.120 | 7.260 | 6.900 | 7.140 | 7.140 | 21,150,100 |
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.