Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.720 | 5.810 | 5.680 | 5.760 | 5.760 | 12,812,116 |
| 2024-10-29 | 5.920 | 5.940 | 5.700 | 5.740 | 5.740 | 18,270,694 |
| 2024-10-28 | 5.800 | 5.920 | 5.800 | 5.900 | 5.900 | 25,797,604 |
| 2024-10-25 | 5.670 | 5.790 | 5.650 | 5.790 | 5.790 | 15,631,971 |
| 2024-10-24 | 5.690 | 5.700 | 5.630 | 5.650 | 5.650 | 10,660,520 |
| 2024-10-23 | 5.740 | 5.830 | 5.680 | 5.700 | 5.700 | 17,080,725 |
| 2024-10-22 | 5.630 | 5.730 | 5.630 | 5.730 | 5.730 | 10,222,538 |
| 2024-10-21 | 5.730 | 5.750 | 5.580 | 5.630 | 5.630 | 15,633,402 |
| 2024-10-18 | 5.660 | 5.740 | 5.600 | 5.690 | 5.690 | 14,651,124 |
| 2024-10-17 | 5.760 | 5.840 | 5.660 | 5.660 | 5.660 | 9,778,267 |
| 2024-10-16 | 5.800 | 5.850 | 5.680 | 5.730 | 5.730 | 10,355,436 |
| 2024-10-15 | 5.930 | 5.960 | 5.830 | 5.850 | 5.850 | 9,999,402 |
| 2024-10-14 | 5.900 | 5.980 | 5.810 | 5.930 | 5.930 | 9,230,227 |
| 2024-10-11 | 5.970 | 5.970 | 5.800 | 5.870 | 5.870 | 9,318,028 |
| 2024-10-10 | 5.950 | 6.100 | 5.850 | 5.970 | 5.970 | 13,406,595 |
| 2024-10-09 | 6.240 | 6.240 | 5.860 | 5.870 | 5.870 | 22,237,765 |
| 2024-10-08 | 6.670 | 6.690 | 6.030 | 6.390 | 6.390 | 43,089,385 |
| 2024-09-30 | 5.810 | 6.160 | 5.700 | 6.100 | 6.100 | 38,118,615 |
| 2024-09-27 | 5.570 | 5.750 | 5.520 | 5.680 | 5.680 | 10,789,314 |
| 2024-09-26 | 5.360 | 5.500 | 5.340 | 5.500 | 5.500 | 6,066,227 |
| 2024-09-25 | 5.420 | 5.490 | 5.360 | 5.370 | 5.370 | 6,450,120 |
| 2024-09-24 | 5.200 | 5.360 | 5.190 | 5.360 | 5.360 | 6,194,255 |
| 2024-09-23 | 5.150 | 5.190 | 5.140 | 5.170 | 5.170 | 2,256,043 |
| 2024-09-20 | 5.230 | 5.240 | 5.130 | 5.170 | 5.170 | 3,249,700 |
| 2024-09-19 | 5.180 | 5.260 | 5.160 | 5.230 | 5.230 | 4,236,223 |
| 2024-09-18 | 5.220 | 5.280 | 5.100 | 5.180 | 5.180 | 3,232,527 |
| 2024-09-13 | 5.170 | 5.250 | 5.120 | 5.210 | 5.210 | 5,410,423 |
| 2024-09-12 | 5.080 | 5.190 | 5.050 | 5.160 | 5.160 | 3,963,480 |
| 2024-09-11 | 5.080 | 5.110 | 5.020 | 5.080 | 5.080 | 2,455,348 |
| 2024-09-10 | 5.030 | 5.100 | 5.000 | 5.090 | 5.090 | 3,254,440 |
| 2024-09-09 | 5.060 | 5.100 | 5.010 | 5.030 | 5.030 | 2,466,780 |
| 2024-09-06 | 5.130 | 5.130 | 5.030 | 5.050 | 5.050 | 2,190,629 |
| 2024-09-05 | 5.110 | 5.150 | 5.080 | 5.120 | 5.120 | 2,830,539 |
| 2024-09-04 | 5.170 | 5.190 | 5.100 | 5.110 | 5.110 | 2,838,289 |
| 2024-09-03 | 5.190 | 5.240 | 5.150 | 5.170 | 5.170 | 3,114,960 |
| 2024-09-02 | 5.280 | 5.300 | 5.200 | 5.210 | 5.210 | 3,717,853 |
| 2024-08-30 | 5.230 | 5.320 | 5.210 | 5.260 | 5.260 | 6,100,323 |
| 2024-08-29 | 5.180 | 5.250 | 5.160 | 5.230 | 5.230 | 3,195,056 |
| 2024-08-28 | 5.140 | 5.250 | 5.130 | 5.200 | 5.200 | 2,205,090 |
| 2024-08-27 | 5.240 | 5.270 | 5.160 | 5.180 | 5.180 | 2,671,151 |
| 2024-08-26 | 5.080 | 5.260 | 5.080 | 5.250 | 5.250 | 3,423,625 |
| 2024-08-23 | 5.140 | 5.140 | 5.060 | 5.080 | 5.080 | 3,111,439 |
| 2024-08-22 | 5.180 | 5.210 | 5.130 | 5.150 | 5.150 | 2,898,200 |
| 2024-08-21 | 5.200 | 5.220 | 5.150 | 5.160 | 5.160 | 3,819,570 |
| 2024-08-20 | 5.330 | 5.350 | 5.180 | 5.210 | 5.210 | 4,059,800 |
| 2024-08-19 | 5.300 | 5.400 | 5.260 | 5.340 | 5.340 | 3,430,780 |
| 2024-08-16 | 5.440 | 5.470 | 5.300 | 5.300 | 5.300 | 4,619,300 |
| 2024-08-15 | 5.430 | 5.470 | 5.380 | 5.440 | 5.440 | 3,625,021 |
| 2024-08-14 | 5.470 | 5.510 | 5.430 | 5.440 | 5.440 | 3,234,684 |
| 2024-08-13 | 5.380 | 5.500 | 5.360 | 5.480 | 5.480 | 4,825,237 |
| 2024-08-12 | 5.380 | 5.440 | 5.350 | 5.390 | 5.390 | 3,172,204 |
| 2024-08-09 | 5.420 | 5.450 | 5.380 | 5.380 | 5.380 | 3,492,400 |
| 2024-08-08 | 5.430 | 5.470 | 5.370 | 5.380 | 5.380 | 4,323,887 |
| 2024-08-07 | 5.500 | 5.500 | 5.410 | 5.430 | 5.430 | 3,245,895 |
| 2024-08-06 | 5.400 | 5.490 | 5.400 | 5.480 | 5.480 | 4,440,046 |
| 2024-08-05 | 5.490 | 5.540 | 5.360 | 5.360 | 5.360 | 4,635,920 |
| 2024-08-02 | 5.540 | 5.600 | 5.480 | 5.500 | 5.500 | 5,239,699 |
| 2024-08-01 | 5.530 | 5.620 | 5.530 | 5.570 | 5.570 | 3,495,887 |
| 2024-07-31 | 5.420 | 5.570 | 5.390 | 5.550 | 5.550 | 4,229,600 |
| 2024-07-30 | 5.380 | 5.460 | 5.350 | 5.420 | 5.420 | 2,201,034 |
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.