Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.160 | 7.200 | 7.070 | 7.100 | 7.100 | 17,135,790 |
| 2025-07-24 | 7.130 | 7.180 | 7.110 | 7.150 | 7.150 | 18,158,239 |
| 2025-07-23 | 7.180 | 7.290 | 7.110 | 7.160 | 7.160 | 34,473,694 |
| 2025-07-22 | 6.980 | 7.270 | 6.920 | 7.220 | 7.220 | 42,332,156 |
| 2025-07-21 | 6.880 | 6.980 | 6.860 | 6.940 | 6.940 | 20,768,291 |
| 2025-07-18 | 6.800 | 6.820 | 6.730 | 6.820 | 6.820 | 16,061,972 |
| 2025-07-17 | 6.790 | 6.820 | 6.730 | 6.780 | 6.780 | 15,652,933 |
| 2025-07-16 | 6.810 | 6.870 | 6.760 | 6.800 | 6.800 | 13,220,610 |
| 2025-07-15 | 6.900 | 6.910 | 6.750 | 6.810 | 6.810 | 19,130,375 |
| 2025-07-14 | 6.990 | 7.020 | 6.900 | 6.920 | 6.920 | 17,648,850 |
| 2025-07-11 | 6.980 | 7.020 | 6.880 | 6.970 | 6.970 | 24,787,316 |
| 2025-07-10 | 6.860 | 7.020 | 6.860 | 7.000 | 7.000 | 41,255,433 |
| 2025-07-09 | 6.740 | 6.990 | 6.740 | 6.850 | 6.850 | 31,675,827 |
| 2025-07-08 | 6.700 | 6.780 | 6.660 | 6.770 | 6.770 | 19,349,971 |
| 2025-07-07 | 6.630 | 6.720 | 6.560 | 6.720 | 6.720 | 15,136,440 |
| 2025-07-04 | 6.740 | 6.760 | 6.630 | 6.630 | 6.630 | 22,671,472 |
| 2025-07-03 | 6.910 | 6.940 | 6.750 | 6.760 | 6.760 | 34,494,466 |
| 2025-07-02 | 6.920 | 7.160 | 6.800 | 6.900 | 6.900 | 70,599,340 |
| 2025-07-01 | 6.560 | 6.740 | 6.530 | 6.720 | 6.720 | 26,970,583 |
| 2025-06-30 | 6.540 | 6.570 | 6.510 | 6.560 | 6.560 | 19,283,754 |
| 2025-06-27 | 6.610 | 6.640 | 6.520 | 6.530 | 6.530 | 22,717,801 |
| 2025-06-26 | 6.550 | 6.700 | 6.550 | 6.640 | 6.640 | 30,048,386 |
| 2025-06-25 | 6.500 | 6.650 | 6.460 | 6.580 | 6.580 | 28,333,687 |
| 2025-06-24 | 6.500 | 6.590 | 6.380 | 6.520 | 6.520 | 51,430,924 |
| 2025-06-23 | 6.800 | 6.880 | 6.660 | 6.840 | 6.840 | 42,614,343 |
| 2025-06-20 | 6.880 | 6.880 | 6.630 | 6.640 | 6.640 | 35,893,667 |
| 2025-06-19 | 6.720 | 7.000 | 6.580 | 6.880 | 6.880 | 59,522,978 |
| 2025-06-18 | 6.970 | 7.030 | 6.750 | 6.780 | 6.780 | 35,399,011 |
| 2025-06-17 | 6.770 | 6.930 | 6.670 | 6.910 | 6.910 | 43,937,943 |
| 2025-06-16 | 6.970 | 7.050 | 6.800 | 6.870 | 6.870 | 53,998,917 |
| 2025-06-13 | 6.810 | 6.980 | 6.770 | 6.890 | 6.890 | 69,585,480 |
| 2025-06-12 | 6.590 | 6.680 | 6.580 | 6.650 | 6.650 | 20,936,060 |
| 2025-06-11 | 6.550 | 6.690 | 6.530 | 6.630 | 6.630 | 27,815,620 |
| 2025-06-10 | 6.520 | 6.680 | 6.430 | 6.490 | 6.490 | 28,946,941 |
| 2025-06-09 | 6.560 | 6.600 | 6.500 | 6.550 | 6.550 | 21,478,391 |
| 2025-06-06 | 6.550 | 6.600 | 6.510 | 6.530 | 6.530 | 21,797,090 |
| 2025-06-05 | 6.510 | 6.700 | 6.470 | 6.560 | 6.560 | 46,943,211 |
| 2025-06-04 | 6.290 | 6.580 | 6.290 | 6.520 | 6.520 | 51,116,580 |
| 2025-06-03 | 6.260 | 6.320 | 6.230 | 6.290 | 6.290 | 15,681,562 |
| 2025-05-30 | 6.260 | 6.360 | 6.190 | 6.310 | 6.310 | 28,019,011 |
| 2025-05-29 | 6.240 | 6.330 | 6.190 | 6.280 | 6.280 | 20,559,830 |
| 2025-05-28 | 6.160 | 6.330 | 6.160 | 6.260 | 6.260 | 21,408,988 |
| 2025-05-27 | 6.190 | 6.220 | 6.120 | 6.170 | 6.170 | 13,185,129 |
| 2025-05-26 | 6.110 | 6.240 | 6.110 | 6.230 | 6.230 | 14,771,220 |
| 2025-05-23 | 6.220 | 6.220 | 6.080 | 6.100 | 6.100 | 15,725,960 |
| 2025-05-22 | 6.300 | 6.320 | 6.180 | 6.190 | 6.190 | 15,501,956 |
| 2025-05-21 | 6.320 | 6.360 | 6.280 | 6.310 | 6.310 | 15,047,298 |
| 2025-05-20 | 6.260 | 6.450 | 6.250 | 6.370 | 6.370 | 25,541,058 |
| 2025-05-19 | 6.160 | 6.270 | 6.140 | 6.270 | 6.270 | 13,434,950 |
| 2025-05-16 | 6.180 | 6.290 | 6.160 | 6.180 | 6.180 | 14,604,396 |
| 2025-05-15 | 6.290 | 6.300 | 6.170 | 6.190 | 6.190 | 14,820,800 |
| 2025-05-14 | 6.300 | 6.330 | 6.240 | 6.300 | 6.300 | 16,588,860 |
| 2025-05-13 | 6.420 | 6.450 | 6.290 | 6.300 | 6.300 | 17,155,889 |
| 2025-05-12 | 6.300 | 6.430 | 6.300 | 6.340 | 6.340 | 21,912,440 |
| 2025-05-09 | 6.360 | 6.390 | 6.230 | 6.260 | 6.260 | 17,396,479 |
| 2025-05-08 | 6.320 | 6.400 | 6.300 | 6.370 | 6.370 | 25,873,937 |
| 2025-05-07 | 6.240 | 6.370 | 6.180 | 6.350 | 6.350 | 38,190,014 |
| 2025-05-06 | 6.010 | 6.180 | 5.960 | 6.180 | 6.180 | 29,512,160 |
| 2025-04-30 | 6.000 | 6.020 | 5.950 | 5.970 | 5.970 | 16,448,582 |
| 2025-04-29 | 6.010 | 6.060 | 5.950 | 5.990 | 5.990 | 14,460,530 |
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.