Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.140 | 7.300 | 7.140 | 7.280 | 7.280 | 19,378,480 |
| 2026-04-22 | 7.230 | 7.250 | 7.060 | 7.170 | 7.170 | 19,163,660 |
| 2026-04-21 | 6.870 | 7.370 | 6.830 | 7.230 | 7.230 | 43,592,238 |
| 2026-04-20 | 6.700 | 6.880 | 6.700 | 6.870 | 6.870 | 12,298,590 |
| 2026-04-17 | 6.830 | 6.860 | 6.700 | 6.730 | 6.730 | 15,547,000 |
| 2026-04-16 | 6.860 | 6.900 | 6.780 | 6.870 | 6.870 | 12,571,230 |
| 2026-04-15 | 6.970 | 6.990 | 6.850 | 6.860 | 6.860 | 12,465,140 |
| 2026-04-14 | 7.070 | 7.100 | 6.920 | 6.980 | 6.980 | 15,479,060 |
| 2026-04-13 | 7.070 | 7.100 | 6.930 | 7.070 | 7.070 | 12,294,250 |
| 2026-04-10 | 7.000 | 7.110 | 7.000 | 7.060 | 7.060 | 11,383,760 |
| 2026-04-09 | 7.050 | 7.100 | 6.950 | 6.990 | 6.990 | 12,136,750 |
| 2026-04-08 | 7.010 | 7.100 | 6.910 | 7.090 | 7.090 | 19,821,699 |
| 2026-04-07 | 6.840 | 7.000 | 6.710 | 6.980 | 6.980 | 16,902,670 |
| 2026-04-03 | 7.060 | 7.130 | 6.780 | 6.820 | 6.820 | 30,764,730 |
| 2026-04-02 | 6.940 | 7.380 | 6.930 | 7.140 | 7.140 | 43,623,770 |
| 2026-04-01 | 6.990 | 7.030 | 6.920 | 6.980 | 6.980 | 12,708,070 |
| 2026-03-31 | 6.990 | 7.090 | 6.900 | 6.900 | 6.900 | 13,786,890 |
| 2026-03-30 | 7.030 | 7.080 | 6.900 | 7.010 | 7.010 | 15,292,830 |
| 2026-03-27 | 6.840 | 7.080 | 6.780 | 7.040 | 7.040 | 16,880,859 |
| 2026-03-26 | 7.090 | 7.140 | 6.890 | 6.910 | 6.910 | 20,810,100 |
| 2026-03-25 | 7.010 | 7.150 | 6.860 | 7.110 | 7.110 | 23,689,311 |
| 2026-03-24 | 6.890 | 6.980 | 6.720 | 6.960 | 6.960 | 26,795,391 |
| 2026-03-23 | 7.080 | 7.090 | 6.710 | 6.760 | 6.760 | 30,361,439 |
| 2026-03-20 | 7.380 | 7.440 | 7.140 | 7.170 | 7.170 | 30,666,631 |
| 2026-03-19 | 7.750 | 7.800 | 7.390 | 7.440 | 7.440 | 26,473,500 |
| 2026-03-18 | 7.700 | 7.740 | 7.470 | 7.580 | 7.580 | 22,750,869 |
| 2026-03-17 | 7.990 | 8.090 | 7.670 | 7.700 | 7.700 | 28,081,689 |
| 2026-03-16 | 8.120 | 8.240 | 7.850 | 7.890 | 7.890 | 28,416,199 |
| 2026-03-13 | 8.220 | 8.340 | 7.960 | 8.010 | 8.010 | 36,621,910 |
| 2026-03-12 | 8.080 | 8.440 | 7.930 | 8.150 | 8.150 | 58,223,406 |
| 2026-03-11 | 8.020 | 8.060 | 7.780 | 7.970 | 7.970 | 44,040,488 |
| 2026-03-10 | 8.130 | 8.220 | 7.970 | 8.090 | 8.090 | 52,694,441 |
| 2026-03-09 | 9.180 | 9.450 | 8.360 | 8.410 | 8.410 | 80,245,031 |
| 2026-03-06 | 8.990 | 9.110 | 8.640 | 8.700 | 8.700 | 56,928,688 |
| 2026-03-05 | 8.880 | 9.250 | 8.830 | 9.080 | 9.080 | 77,914,391 |
| 2026-03-04 | 8.760 | 9.180 | 8.500 | 9.020 | 9.020 | 107,877,906 |
| 2026-03-03 | 8.640 | 9.580 | 8.440 | 8.980 | 8.980 | 142,877,406 |
| 2026-03-02 | 8.590 | 8.750 | 8.360 | 8.720 | 8.720 | 95,815,375 |
| 2026-02-27 | 8.070 | 8.430 | 8.030 | 8.380 | 8.380 | 32,959,020 |
| 2026-02-26 | 8.100 | 8.240 | 8.040 | 8.080 | 8.080 | 13,919,370 |
| 2026-02-25 | 8.090 | 8.220 | 8.020 | 8.130 | 8.130 | 27,375,461 |
| 2026-02-24 | 7.830 | 8.150 | 7.830 | 8.090 | 8.090 | 39,613,809 |
| 2026-02-13 | 7.820 | 7.860 | 7.680 | 7.700 | 7.700 | 18,614,180 |
| 2026-02-12 | 7.930 | 8.020 | 7.790 | 7.880 | 7.880 | 17,566,660 |
| 2026-02-11 | 7.920 | 7.990 | 7.900 | 7.950 | 7.950 | 12,286,820 |
| 2026-02-10 | 8.020 | 8.120 | 7.940 | 7.960 | 7.960 | 18,339,289 |
| 2026-02-09 | 8.090 | 8.140 | 7.960 | 8.020 | 8.020 | 18,184,699 |
| 2026-02-06 | 7.950 | 8.170 | 7.810 | 8.060 | 8.060 | 23,255,730 |
| 2026-02-05 | 8.100 | 8.270 | 8.010 | 8.060 | 8.060 | 31,756,391 |
| 2026-02-04 | 7.900 | 8.470 | 7.850 | 8.330 | 8.330 | 54,413,160 |
| 2026-02-03 | 7.820 | 7.940 | 7.700 | 7.900 | 7.900 | 20,236,400 |
| 2026-02-02 | 7.880 | 8.010 | 7.680 | 7.740 | 7.740 | 30,154,420 |
| 2026-01-30 | 8.170 | 8.300 | 7.880 | 8.100 | 8.100 | 48,803,000 |
| 2026-01-29 | 8.220 | 8.430 | 8.150 | 8.220 | 8.220 | 43,112,008 |
| 2026-01-28 | 8.210 | 8.410 | 8.120 | 8.300 | 8.300 | 45,370,871 |
| 2026-01-27 | 8.050 | 8.290 | 7.890 | 8.200 | 8.200 | 40,153,488 |
| 2026-01-26 | 8.020 | 8.180 | 7.990 | 8.080 | 8.080 | 37,145,980 |
| 2026-01-23 | 7.980 | 8.050 | 7.960 | 8.010 | 8.010 | 29,710,721 |
| 2026-01-22 | 7.830 | 8.080 | 7.820 | 8.040 | 8.040 | 38,348,992 |
| 2026-01-21 | 7.590 | 7.870 | 7.540 | 7.860 | 7.860 | 28,110,670 |
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.