Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.100 | 6.120 | 5.990 | 6.000 | 6.000 | 16,001,550 |
| 2025-04-25 | 6.070 | 6.120 | 6.030 | 6.080 | 6.080 | 17,819,208 |
| 2025-04-24 | 6.240 | 6.240 | 5.980 | 6.060 | 6.060 | 53,364,700 |
| 2025-04-23 | 6.320 | 6.420 | 6.270 | 6.340 | 6.340 | 36,933,961 |
| 2025-04-22 | 6.280 | 6.390 | 6.230 | 6.270 | 6.270 | 19,609,590 |
| 2025-04-21 | 6.180 | 6.340 | 6.120 | 6.320 | 6.320 | 29,674,990 |
| 2025-04-18 | 6.110 | 6.320 | 6.090 | 6.260 | 6.260 | 38,479,068 |
| 2025-04-17 | 6.070 | 6.240 | 6.060 | 6.110 | 6.110 | 19,541,990 |
| 2025-04-16 | 6.260 | 6.290 | 6.030 | 6.110 | 6.110 | 31,899,101 |
| 2025-04-15 | 6.330 | 6.440 | 6.240 | 6.280 | 6.280 | 32,184,260 |
| 2025-04-14 | 6.130 | 6.420 | 6.130 | 6.310 | 6.310 | 38,505,232 |
| 2025-04-11 | 6.110 | 6.200 | 6.080 | 6.080 | 6.080 | 32,297,769 |
| 2025-04-10 | 6.230 | 6.330 | 6.150 | 6.180 | 6.180 | 41,080,797 |
| 2025-04-09 | 5.840 | 6.170 | 5.530 | 6.100 | 6.100 | 51,260,130 |
| 2025-04-08 | 6.000 | 6.160 | 5.710 | 6.000 | 6.000 | 59,761,295 |
| 2025-04-07 | 6.280 | 6.380 | 6.150 | 6.150 | 6.150 | 30,766,250 |
| 2025-04-03 | 6.820 | 7.060 | 6.800 | 6.830 | 6.830 | 46,094,953 |
| 2025-04-02 | 6.890 | 6.940 | 6.820 | 6.920 | 6.920 | 49,710,876 |
| 2025-04-01 | 7.080 | 7.320 | 6.910 | 6.940 | 6.940 | 102,017,708 |
| 2025-03-31 | 7.700 | 7.780 | 7.290 | 7.290 | 7.290 | 64,653,999 |
| 2025-03-28 | 7.610 | 8.500 | 7.510 | 8.100 | 8.100 | 165,009,062 |
| 2025-03-27 | 8.100 | 8.250 | 7.490 | 7.730 | 7.730 | 108,873,967 |
| 2025-03-26 | 8.000 | 8.350 | 7.770 | 8.070 | 8.070 | 126,943,268 |
| 2025-03-25 | 8.270 | 8.980 | 7.990 | 8.300 | 8.300 | 145,243,211 |
| 2025-03-24 | 8.770 | 9.120 | 8.370 | 8.780 | 8.780 | 207,676,040 |
| 2025-03-21 | 7.630 | 8.290 | 7.610 | 8.290 | 8.290 | 136,152,965 |
| 2025-03-20 | 7.280 | 7.650 | 7.170 | 7.540 | 7.540 | 65,942,824 |
| 2025-03-19 | 7.100 | 7.490 | 7.030 | 7.290 | 7.290 | 51,765,128 |
| 2025-03-18 | 7.100 | 7.200 | 7.000 | 7.150 | 7.150 | 35,534,108 |
| 2025-03-17 | 7.080 | 7.360 | 7.070 | 7.150 | 7.150 | 47,702,913 |
| 2025-03-14 | 6.930 | 7.230 | 6.930 | 6.950 | 6.950 | 54,213,612 |
| 2025-03-13 | 6.690 | 6.910 | 6.580 | 6.820 | 6.820 | 40,860,278 |
| 2025-03-12 | 6.690 | 6.700 | 6.630 | 6.650 | 6.650 | 18,445,051 |
| 2025-03-11 | 6.690 | 6.710 | 6.600 | 6.690 | 6.690 | 18,970,958 |
| 2025-03-10 | 6.850 | 6.850 | 6.690 | 6.750 | 6.750 | 29,526,633 |
| 2025-03-07 | 6.560 | 6.880 | 6.560 | 6.850 | 6.850 | 52,012,907 |
| 2025-03-06 | 6.560 | 6.620 | 6.470 | 6.580 | 6.580 | 26,577,138 |
| 2025-03-05 | 6.660 | 6.680 | 6.530 | 6.570 | 6.570 | 22,596,231 |
| 2025-03-04 | 6.600 | 6.690 | 6.520 | 6.690 | 6.690 | 26,755,044 |
| 2025-03-03 | 6.660 | 6.910 | 6.560 | 6.630 | 6.630 | 38,936,422 |
| 2025-02-28 | 6.550 | 6.820 | 6.550 | 6.660 | 6.660 | 52,693,073 |
| 2025-02-27 | 6.370 | 6.720 | 6.270 | 6.610 | 6.610 | 54,655,176 |
| 2025-02-26 | 6.330 | 6.390 | 6.300 | 6.370 | 6.370 | 11,257,108 |
| 2025-02-25 | 6.340 | 6.380 | 6.290 | 6.300 | 6.300 | 12,454,730 |
| 2025-02-24 | 6.440 | 6.480 | 6.330 | 6.380 | 6.380 | 18,585,686 |
| 2025-02-21 | 6.410 | 6.550 | 6.380 | 6.440 | 6.440 | 24,269,365 |
| 2025-02-20 | 6.240 | 6.460 | 6.240 | 6.420 | 6.420 | 23,396,267 |
| 2025-02-19 | 6.190 | 6.330 | 6.170 | 6.270 | 6.270 | 14,858,207 |
| 2025-02-18 | 6.420 | 6.420 | 6.160 | 6.190 | 6.190 | 17,821,600 |
| 2025-02-17 | 6.340 | 6.460 | 6.320 | 6.420 | 6.420 | 15,304,090 |
| 2025-02-14 | 6.450 | 6.470 | 6.310 | 6.350 | 6.350 | 20,603,321 |
| 2025-02-13 | 6.480 | 6.600 | 6.420 | 6.460 | 6.460 | 23,690,239 |
| 2025-02-12 | 6.450 | 6.540 | 6.410 | 6.510 | 6.510 | 21,715,137 |
| 2025-02-11 | 6.390 | 6.520 | 6.370 | 6.490 | 6.490 | 26,377,623 |
| 2025-02-10 | 6.370 | 6.440 | 6.350 | 6.420 | 6.420 | 21,827,998 |
| 2025-02-07 | 6.340 | 6.470 | 6.290 | 6.370 | 6.370 | 31,686,931 |
| 2025-02-06 | 6.180 | 6.420 | 6.150 | 6.380 | 6.380 | 28,394,821 |
| 2025-02-05 | 6.320 | 6.330 | 6.120 | 6.200 | 6.200 | 23,025,798 |
| 2025-01-27 | 6.460 | 6.510 | 6.260 | 6.280 | 6.280 | 25,089,100 |
| 2025-01-24 | 6.350 | 6.590 | 6.290 | 6.520 | 6.520 | 32,244,495 |
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.