Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.690 | 7.830 | 7.600 | 7.650 | 7.650 | 18,967,420 |
| 2026-01-19 | 7.560 | 7.780 | 7.550 | 7.700 | 7.700 | 18,957,840 |
| 2026-01-16 | 7.780 | 7.800 | 7.590 | 7.620 | 7.620 | 31,613,979 |
| 2026-01-15 | 7.900 | 7.900 | 7.730 | 7.840 | 7.840 | 41,689,040 |
| 2026-01-14 | 7.850 | 8.200 | 7.840 | 7.940 | 7.940 | 71,245,121 |
| 2026-01-13 | 7.800 | 8.040 | 7.770 | 7.830 | 7.830 | 49,665,369 |
| 2026-01-12 | 7.750 | 7.920 | 7.610 | 7.830 | 7.830 | 58,731,563 |
| 2026-01-09 | 7.990 | 7.990 | 7.580 | 7.750 | 7.750 | 90,637,224 |
| 2026-01-08 | 7.230 | 7.480 | 7.220 | 7.450 | 7.450 | 38,772,913 |
| 2026-01-07 | 7.370 | 7.370 | 7.220 | 7.250 | 7.250 | 24,180,373 |
| 2026-01-06 | 7.280 | 7.410 | 7.270 | 7.400 | 7.400 | 30,916,229 |
| 2026-01-05 | 7.450 | 7.500 | 7.260 | 7.300 | 7.300 | 33,819,600 |
| 2025-12-31 | 7.200 | 7.330 | 7.110 | 7.270 | 7.270 | 22,925,817 |
| 2025-12-30 | 7.180 | 7.260 | 7.160 | 7.170 | 7.170 | 14,927,792 |
| 2025-12-29 | 7.240 | 7.350 | 7.160 | 7.230 | 7.230 | 15,006,160 |
| 2025-12-26 | 7.270 | 7.300 | 7.220 | 7.250 | 7.250 | 17,899,245 |
| 2025-12-25 | 7.230 | 7.290 | 7.220 | 7.270 | 7.270 | 11,855,700 |
| 2025-12-24 | 7.230 | 7.300 | 7.170 | 7.290 | 7.290 | 16,032,623 |
| 2025-12-23 | 7.260 | 7.330 | 7.160 | 7.230 | 7.230 | 14,432,897 |
| 2025-12-22 | 7.200 | 7.270 | 7.170 | 7.220 | 7.220 | 13,315,602 |
| 2025-12-19 | 7.000 | 7.240 | 6.950 | 7.190 | 7.190 | 21,647,855 |
| 2025-12-18 | 6.990 | 7.080 | 6.920 | 7.010 | 7.010 | 13,441,251 |
| 2025-12-17 | 7.100 | 7.110 | 6.840 | 6.990 | 6.990 | 27,551,884 |
| 2025-12-16 | 7.340 | 7.340 | 7.060 | 7.100 | 7.100 | 28,960,535 |
| 2025-12-15 | 7.080 | 7.450 | 7.080 | 7.370 | 7.370 | 41,311,777 |
| 2025-12-12 | 7.040 | 7.180 | 7.020 | 7.120 | 7.120 | 13,094,530 |
| 2025-12-11 | 7.140 | 7.150 | 7.010 | 7.030 | 7.030 | 11,644,500 |
| 2025-12-10 | 7.150 | 7.200 | 7.080 | 7.120 | 7.120 | 12,386,287 |
| 2025-12-09 | 7.260 | 7.320 | 7.160 | 7.170 | 7.170 | 17,513,701 |
| 2025-12-08 | 7.230 | 7.270 | 7.160 | 7.240 | 7.240 | 19,813,538 |
| 2025-12-05 | 7.060 | 7.210 | 7.020 | 7.210 | 7.210 | 14,695,252 |
| 2025-12-04 | 7.170 | 7.210 | 7.040 | 7.070 | 7.070 | 17,315,170 |
| 2025-12-03 | 7.180 | 7.260 | 7.120 | 7.200 | 7.200 | 16,678,388 |
| 2025-12-02 | 7.240 | 7.250 | 7.110 | 7.190 | 7.190 | 13,565,089 |
| 2025-12-01 | 7.150 | 7.280 | 7.120 | 7.260 | 7.260 | 19,744,612 |
| 2025-11-28 | 7.030 | 7.140 | 7.010 | 7.130 | 7.130 | 19,758,496 |
| 2025-11-27 | 7.010 | 7.060 | 6.980 | 7.000 | 7.000 | 13,058,190 |
| 2025-11-26 | 6.990 | 7.130 | 6.990 | 7.040 | 7.040 | 18,883,926 |
| 2025-11-25 | 6.990 | 7.050 | 6.950 | 7.020 | 7.020 | 17,127,998 |
| 2025-11-24 | 6.910 | 7.020 | 6.870 | 6.980 | 6.980 | 20,764,393 |
| 2025-11-21 | 7.170 | 7.200 | 6.890 | 6.900 | 6.900 | 38,611,800 |
| 2025-11-20 | 7.310 | 7.380 | 7.150 | 7.200 | 7.200 | 29,815,766 |
| 2025-11-19 | 7.250 | 7.420 | 7.220 | 7.320 | 7.320 | 38,386,067 |
| 2025-11-18 | 7.410 | 7.460 | 7.210 | 7.220 | 7.220 | 39,347,420 |
| 2025-11-17 | 7.530 | 7.530 | 7.360 | 7.450 | 7.450 | 46,499,006 |
| 2025-11-14 | 7.390 | 7.800 | 7.320 | 7.570 | 7.570 | 83,871,464 |
| 2025-11-13 | 7.330 | 7.430 | 7.250 | 7.430 | 7.430 | 68,540,207 |
| 2025-11-12 | 7.250 | 7.520 | 7.230 | 7.500 | 7.500 | 102,941,170 |
| 2025-11-11 | 7.220 | 7.280 | 7.170 | 7.260 | 7.260 | 36,886,296 |
| 2025-11-10 | 7.210 | 7.220 | 7.140 | 7.220 | 7.220 | 27,921,172 |
| 2025-11-07 | 7.190 | 7.250 | 7.150 | 7.170 | 7.170 | 30,707,050 |
| 2025-11-06 | 7.240 | 7.270 | 7.170 | 7.190 | 7.190 | 38,317,555 |
| 2025-11-05 | 7.160 | 7.300 | 7.130 | 7.260 | 7.260 | 42,587,097 |
| 2025-11-04 | 7.230 | 7.290 | 7.110 | 7.220 | 7.220 | 52,384,218 |
| 2025-11-03 | 7.230 | 7.330 | 7.200 | 7.290 | 7.290 | 50,834,360 |
| 2025-10-31 | 7.180 | 7.510 | 7.180 | 7.250 | 7.250 | 65,804,767 |
| 2025-10-30 | 7.360 | 7.500 | 7.210 | 7.210 | 7.210 | 79,968,750 |
| 2025-10-29 | 7.680 | 7.800 | 7.480 | 7.500 | 7.500 | 111,549,065 |
| 2025-10-28 | 7.560 | 8.240 | 7.470 | 7.810 | 7.810 | 172,178,179 |
| 2025-10-27 | 7.690 | 8.540 | 7.570 | 7.820 | 7.820 | 207,886,988 |
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.