Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.150 | 9.330 | 8.410 | 8.410 | 8.410 | 155,410,840 |
| 2025-10-23 | 9.340 | 9.340 | 8.960 | 9.340 | 9.340 | 272,022,253 |
| 2025-10-22 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 7,804,958 |
| 2025-10-21 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 27,942,853 |
| 2025-10-20 | 6.390 | 7.020 | 6.390 | 7.020 | 7.020 | 30,761,967 |
| 2025-10-17 | 6.480 | 6.500 | 6.380 | 6.380 | 6.380 | 8,094,083 |
| 2025-10-16 | 6.530 | 6.540 | 6.440 | 6.470 | 6.470 | 8,674,981 |
| 2025-10-15 | 6.480 | 6.550 | 6.460 | 6.530 | 6.530 | 8,960,818 |
| 2025-10-14 | 6.450 | 6.540 | 6.450 | 6.480 | 6.480 | 11,419,793 |
| 2025-10-13 | 6.390 | 6.460 | 6.280 | 6.440 | 6.440 | 11,713,779 |
| 2025-10-10 | 6.450 | 6.550 | 6.430 | 6.510 | 6.510 | 11,487,430 |
| 2025-10-09 | 6.410 | 6.520 | 6.390 | 6.490 | 6.490 | 13,115,486 |
| 2025-09-30 | 6.390 | 6.410 | 6.370 | 6.400 | 6.400 | 6,554,270 |
| 2025-09-29 | 6.360 | 6.410 | 6.280 | 6.390 | 6.390 | 10,387,774 |
| 2025-09-26 | 6.280 | 6.370 | 6.250 | 6.340 | 6.340 | 8,732,228 |
| 2025-09-25 | 6.420 | 6.430 | 6.280 | 6.290 | 6.290 | 13,971,970 |
| 2025-09-24 | 6.370 | 6.460 | 6.350 | 6.420 | 6.420 | 8,795,431 |
| 2025-09-23 | 6.470 | 6.510 | 6.260 | 6.390 | 6.390 | 13,311,138 |
| 2025-09-22 | 6.470 | 6.490 | 6.390 | 6.440 | 6.440 | 8,801,610 |
| 2025-09-19 | 6.540 | 6.580 | 6.430 | 6.470 | 6.470 | 10,667,416 |
| 2025-09-18 | 6.650 | 6.730 | 6.400 | 6.540 | 6.540 | 14,870,384 |
| 2025-09-17 | 6.700 | 6.750 | 6.640 | 6.640 | 6.640 | 11,033,287 |
| 2025-09-16 | 6.680 | 6.730 | 6.650 | 6.700 | 6.700 | 9,149,750 |
| 2025-09-15 | 6.680 | 6.730 | 6.620 | 6.720 | 6.720 | 11,306,196 |
| 2025-09-12 | 6.780 | 6.800 | 6.660 | 6.680 | 6.680 | 15,824,974 |
| 2025-09-11 | 6.710 | 6.870 | 6.630 | 6.810 | 6.810 | 17,601,932 |
| 2025-09-10 | 6.640 | 6.730 | 6.640 | 6.730 | 6.730 | 8,844,024 |
| 2025-09-09 | 6.740 | 6.780 | 6.630 | 6.640 | 6.640 | 8,936,000 |
| 2025-09-08 | 6.670 | 6.770 | 6.660 | 6.770 | 6.770 | 11,040,063 |
| 2025-09-05 | 6.630 | 6.680 | 6.580 | 6.680 | 6.680 | 14,128,591 |
| 2025-09-04 | 6.710 | 6.760 | 6.560 | 6.600 | 6.600 | 15,661,445 |
| 2025-09-03 | 6.880 | 6.950 | 6.680 | 6.700 | 6.700 | 13,090,347 |
| 2025-09-02 | 6.950 | 6.990 | 6.780 | 6.860 | 6.860 | 13,374,665 |
| 2025-09-01 | 6.930 | 7.010 | 6.830 | 6.940 | 6.940 | 14,696,593 |
| 2025-08-29 | 6.890 | 6.970 | 6.850 | 6.870 | 6.870 | 11,326,623 |
| 2025-08-28 | 6.880 | 6.950 | 6.720 | 6.920 | 6.920 | 20,785,653 |
| 2025-08-27 | 7.060 | 7.080 | 6.870 | 6.880 | 6.880 | 22,336,577 |
| 2025-08-26 | 7.030 | 7.120 | 7.010 | 7.050 | 7.050 | 18,160,110 |
| 2025-08-25 | 7.050 | 7.090 | 7.000 | 7.050 | 7.050 | 23,680,618 |
| 2025-08-22 | 7.160 | 7.160 | 6.980 | 7.040 | 7.040 | 32,380,100 |
| 2025-08-21 | 7.060 | 7.250 | 7.010 | 7.180 | 7.180 | 37,509,287 |
| 2025-08-20 | 6.920 | 7.200 | 6.880 | 7.080 | 7.080 | 35,232,847 |
| 2025-08-19 | 6.920 | 6.970 | 6.890 | 6.920 | 6.920 | 13,266,989 |
| 2025-08-18 | 7.000 | 7.020 | 6.870 | 6.910 | 6.910 | 24,849,535 |
| 2025-08-15 | 6.810 | 6.970 | 6.810 | 6.950 | 6.950 | 14,248,294 |
| 2025-08-14 | 6.930 | 6.950 | 6.830 | 6.840 | 6.840 | 13,493,458 |
| 2025-08-13 | 6.960 | 7.040 | 6.890 | 6.920 | 6.920 | 15,367,126 |
| 2025-08-12 | 7.000 | 7.050 | 6.950 | 6.960 | 6.960 | 14,840,865 |
| 2025-08-11 | 6.950 | 7.090 | 6.930 | 7.010 | 7.010 | 16,781,815 |
| 2025-08-08 | 6.930 | 7.030 | 6.920 | 6.950 | 6.950 | 9,651,725 |
| 2025-08-07 | 7.000 | 7.010 | 6.930 | 6.960 | 6.960 | 12,644,381 |
| 2025-08-06 | 6.910 | 7.060 | 6.890 | 7.030 | 7.030 | 18,509,867 |
| 2025-08-05 | 6.870 | 6.940 | 6.870 | 6.910 | 6.910 | 13,273,876 |
| 2025-08-04 | 6.820 | 6.880 | 6.710 | 6.870 | 6.870 | 13,776,339 |
| 2025-08-01 | 6.890 | 6.920 | 6.850 | 6.890 | 6.890 | 10,733,590 |
| 2025-07-31 | 7.050 | 7.070 | 6.870 | 6.890 | 6.890 | 22,650,376 |
| 2025-07-30 | 7.050 | 7.210 | 7.050 | 7.100 | 7.100 | 25,190,990 |
| 2025-07-29 | 7.050 | 7.060 | 6.930 | 7.060 | 7.060 | 11,981,032 |
| 2025-07-28 | 7.070 | 7.130 | 7.000 | 7.050 | 7.050 | 16,465,060 |
| 2025-07-25 | 7.160 | 7.200 | 7.070 | 7.100 | 7.100 | 17,135,790 |
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.