Sinopec Oilfield Equipment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.710	6.890	6.600	6.820	6.820	36,485,065
2022-02-08	6.650	7.110	6.290	6.870	6.870	54,490,088
2022-02-07	6.110	6.460	6.020	6.460	6.460	10,169,525
2022-01-28	5.780	5.920	5.680	5.870	5.870	9,897,416
2022-01-27	5.870	5.930	5.700	5.730	5.730	9,219,380
2022-01-26	5.850	6.020	5.850	5.910	5.910	7,654,319
2022-01-25	6.110	6.110	5.850	5.850	5.850	10,744,533
2022-01-24	6.070	6.190	5.980	6.130	6.130	7,047,103
2022-01-21	6.150	6.170	6.030	6.050	6.050	8,708,090
2022-01-20	6.360	6.380	6.100	6.130	6.130	17,287,219
2022-01-19	6.460	6.600	6.290	6.360	6.360	10,811,801
2022-01-18	6.580	6.600	6.360	6.450	6.450	15,010,614
2022-01-17	6.590	6.680	6.530	6.600	6.600	12,350,338
2022-01-14	6.720	6.840	6.570	6.590	6.590	16,103,035
2022-01-13	6.970	7.030	6.790	6.830	6.830	13,084,638
2022-01-12	6.920	7.160	6.910	6.950	6.950	13,625,196
2022-01-11	7.000	7.080	6.830	6.850	6.850	17,178,153
2022-01-10	7.070	7.260	6.970	7.040	7.040	19,519,085
2022-01-07	7.040	7.440	6.950	7.110	7.110	33,955,781
2022-01-06	6.660	7.180	6.640	7.030	7.030	26,702,243
2022-01-05	6.930	6.930	6.570	6.750	6.750	23,130,599
2022-01-04	6.850	6.960	6.780	6.880	6.880	18,767,865
2021-12-31	7.000	7.080	6.880	6.890	6.890	17,373,256
2021-12-30	6.960	7.230	6.920	7.020	7.020	21,839,080
2021-12-29	6.850	7.070	6.800	6.960	6.960	18,913,736
2021-12-28	7.270	7.270	6.850	6.930	6.930	29,113,940
2021-12-27	7.040	7.380	7.000	7.260	7.260	30,020,159
2021-12-24	7.430	7.500	7.020	7.040	7.040	40,559,200
2021-12-23	7.560	7.750	7.490	7.540	7.540	49,738,213
2021-12-22	7.260	7.590	7.150	7.500	7.500	47,256,911
2021-12-21	7.210	7.430	7.150	7.180	7.180	34,705,646
2021-12-20	7.300	7.690	7.200	7.330	7.330	52,255,829
2021-12-17	7.490	8.060	7.210	7.310	7.310	70,832,310
2021-12-16	6.750	7.410	6.700	7.410	7.410	44,040,462
2021-12-15	6.720	6.900	6.690	6.740	6.740	21,447,236
2021-12-14	6.920	6.930	6.700	6.790	6.790	28,046,818
2021-12-13	7.200	7.290	6.950	7.030	7.030	34,820,544
2021-12-10	6.950	7.310	6.880	7.200	7.200	50,628,513
2021-12-09	6.880	7.220	6.750	6.960	6.960	46,531,791
2021-12-08	6.660	7.010	6.550	6.910	6.910	40,235,924
2021-12-07	6.890	6.890	6.540	6.600	6.600	39,430,193
2021-12-06	6.820	7.040	6.700	6.980	6.980	46,422,616
2021-12-03	6.980	7.020	6.710	6.830	6.830	52,595,593
2021-12-02	6.750	7.220	6.680	7.050	7.050	91,939,744
2021-12-01	5.960	6.560	5.920	6.560	6.560	40,035,944
2021-11-30	5.890	6.090	5.890	5.960	5.960	18,712,195
2021-11-29	5.870	5.920	5.730	5.850	5.850	17,240,706
2021-11-26	6.000	6.110	5.950	6.030	6.030	15,198,432
2021-11-25	6.100	6.130	5.980	6.000	6.000	15,668,548
2021-11-24	6.080	6.400	6.080	6.100	6.100	24,943,917
2021-11-23	6.120	6.150	6.030	6.080	6.080	19,433,593
2021-11-22	6.160	6.220	5.960	6.110	6.110	31,776,739
2021-11-19	5.710	6.120	5.710	6.060	6.060	35,804,601
2021-11-18	5.940	6.180	5.780	5.780	5.780	35,526,111
2021-11-17	5.720	5.980	5.710	5.940	5.940	26,488,160
2021-11-16	5.810	5.840	5.670	5.710	5.710	14,609,869
2021-11-15	5.830	5.830	5.630	5.810	5.810	15,780,792
2021-11-12	5.790	5.860	5.700	5.830	5.830	15,070,116
2021-11-11	5.880	5.890	5.730	5.790	5.790	13,698,995
2021-11-10	5.910	5.920	5.680	5.840	5.840	16,426,804

← NewerPage 20 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.