Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.610 | 6.720 | 6.370 | 6.380 | 6.380 | 42,828,730 |
| 2025-01-22 | 6.480 | 6.680 | 6.430 | 6.590 | 6.590 | 38,664,780 |
| 2025-01-21 | 6.490 | 6.680 | 6.380 | 6.520 | 6.520 | 44,509,707 |
| 2025-01-20 | 6.380 | 6.490 | 6.320 | 6.400 | 6.400 | 34,421,294 |
| 2025-01-17 | 6.360 | 6.360 | 6.160 | 6.310 | 6.310 | 33,613,116 |
| 2025-01-16 | 6.450 | 6.490 | 6.320 | 6.400 | 6.400 | 43,933,679 |
| 2025-01-15 | 6.500 | 6.500 | 6.240 | 6.280 | 6.280 | 49,664,236 |
| 2025-01-14 | 6.340 | 6.580 | 6.310 | 6.560 | 6.560 | 56,920,953 |
| 2025-01-13 | 6.440 | 6.570 | 6.240 | 6.310 | 6.310 | 54,413,762 |
| 2025-01-10 | 7.240 | 7.360 | 6.510 | 6.550 | 6.550 | 92,252,465 |
| 2025-01-09 | 7.400 | 7.720 | 7.000 | 7.060 | 7.060 | 105,214,523 |
| 2025-01-08 | 7.870 | 8.150 | 7.530 | 7.630 | 7.630 | 101,907,935 |
| 2025-01-07 | 7.500 | 8.200 | 7.390 | 7.730 | 7.730 | 101,570,517 |
| 2025-01-06 | 7.550 | 7.900 | 7.200 | 7.600 | 7.600 | 119,735,159 |
| 2025-01-03 | 6.600 | 7.480 | 6.460 | 7.480 | 7.480 | 87,010,946 |
| 2025-01-02 | 6.940 | 7.150 | 6.620 | 6.800 | 6.800 | 69,731,421 |
| 2024-12-31 | 6.610 | 7.180 | 6.560 | 6.900 | 6.900 | 82,129,290 |
| 2024-12-30 | 6.830 | 6.900 | 6.480 | 6.530 | 6.530 | 46,560,644 |
| 2024-12-27 | 6.540 | 6.750 | 6.500 | 6.650 | 6.650 | 51,950,134 |
| 2024-12-26 | 6.310 | 6.680 | 6.280 | 6.560 | 6.560 | 45,092,788 |
| 2024-12-25 | 6.280 | 6.480 | 6.100 | 6.380 | 6.380 | 41,542,654 |
| 2024-12-24 | 6.000 | 6.330 | 5.980 | 6.290 | 6.290 | 45,476,467 |
| 2024-12-23 | 6.060 | 6.420 | 5.840 | 6.120 | 6.120 | 39,820,947 |
| 2024-12-20 | 6.110 | 6.130 | 6.010 | 6.060 | 6.060 | 11,182,837 |
| 2024-12-19 | 6.070 | 6.130 | 6.020 | 6.100 | 6.100 | 12,425,340 |
| 2024-12-18 | 6.150 | 6.220 | 6.050 | 6.130 | 6.130 | 12,075,405 |
| 2024-12-17 | 6.330 | 6.330 | 6.060 | 6.080 | 6.080 | 18,540,027 |
| 2024-12-16 | 6.390 | 6.500 | 6.310 | 6.350 | 6.350 | 13,374,090 |
| 2024-12-13 | 6.450 | 6.460 | 6.330 | 6.350 | 6.350 | 15,539,370 |
| 2024-12-12 | 6.450 | 6.500 | 6.360 | 6.460 | 6.460 | 17,183,478 |
| 2024-12-11 | 6.350 | 6.460 | 6.330 | 6.450 | 6.450 | 20,879,249 |
| 2024-12-10 | 6.350 | 6.500 | 6.240 | 6.370 | 6.370 | 35,544,137 |
| 2024-12-09 | 6.400 | 6.420 | 6.160 | 6.240 | 6.240 | 28,070,761 |
| 2024-12-06 | 6.320 | 6.480 | 6.270 | 6.380 | 6.380 | 35,259,871 |
| 2024-12-05 | 6.210 | 6.270 | 6.170 | 6.240 | 6.240 | 11,368,290 |
| 2024-12-04 | 6.230 | 6.280 | 6.140 | 6.190 | 6.190 | 11,403,556 |
| 2024-12-03 | 6.290 | 6.300 | 6.180 | 6.240 | 6.240 | 13,646,430 |
| 2024-12-02 | 6.160 | 6.330 | 6.160 | 6.280 | 6.280 | 17,807,391 |
| 2024-11-29 | 6.110 | 6.180 | 6.090 | 6.170 | 6.170 | 14,780,027 |
| 2024-11-28 | 6.110 | 6.230 | 6.090 | 6.100 | 6.100 | 13,612,496 |
| 2024-11-27 | 6.060 | 6.100 | 5.900 | 6.090 | 6.090 | 13,359,285 |
| 2024-11-26 | 5.950 | 6.190 | 5.920 | 6.030 | 6.030 | 17,191,255 |
| 2024-11-25 | 5.910 | 5.970 | 5.840 | 5.940 | 5.940 | 9,985,220 |
| 2024-11-22 | 6.120 | 6.160 | 5.890 | 5.910 | 5.910 | 11,008,222 |
| 2024-11-21 | 6.110 | 6.140 | 6.020 | 6.090 | 6.090 | 9,654,379 |
| 2024-11-20 | 5.940 | 6.100 | 5.930 | 6.100 | 6.100 | 13,001,677 |
| 2024-11-19 | 5.970 | 5.990 | 5.810 | 5.970 | 5.970 | 11,316,960 |
| 2024-11-18 | 6.030 | 6.050 | 5.850 | 5.900 | 5.900 | 14,775,398 |
| 2024-11-15 | 6.080 | 6.180 | 5.950 | 5.980 | 5.980 | 18,022,506 |
| 2024-11-14 | 6.150 | 6.350 | 6.100 | 6.100 | 6.100 | 27,700,638 |
| 2024-11-13 | 6.100 | 6.180 | 5.990 | 6.120 | 6.120 | 15,761,828 |
| 2024-11-12 | 6.180 | 6.210 | 6.070 | 6.120 | 6.120 | 17,856,351 |
| 2024-11-11 | 6.060 | 6.360 | 6.050 | 6.200 | 6.200 | 35,973,346 |
| 2024-11-08 | 6.110 | 6.150 | 5.950 | 5.980 | 5.980 | 21,752,657 |
| 2024-11-07 | 6.040 | 6.150 | 6.020 | 6.110 | 6.110 | 26,619,328 |
| 2024-11-06 | 5.890 | 6.050 | 5.820 | 5.960 | 5.960 | 22,938,843 |
| 2024-11-05 | 5.730 | 5.920 | 5.690 | 5.880 | 5.880 | 21,704,248 |
| 2024-11-04 | 5.600 | 5.730 | 5.580 | 5.730 | 5.730 | 12,892,724 |
| 2024-11-01 | 5.700 | 5.730 | 5.580 | 5.600 | 5.600 | 20,048,569 |
| 2024-10-31 | 5.750 | 5.780 | 5.650 | 5.700 | 5.700 | 22,924,706 |
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.