Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.380 | 7.640 | 7.110 | 7.620 | 7.620 | 13,738,285 |
| 2026-10-22 | 7.820 | 7.890 | 7.530 | 7.540 | 7.540 | 11,237,800 |
| 2026-10-21 | 7.740 | 7.900 | 7.670 | 7.790 | 7.790 | 12,039,564 |
| 2026-10-20 | 7.880 | 7.880 | 7.670 | 7.770 | 7.770 | 12,758,200 |
| 2026-10-19 | 7.960 | 8.060 | 7.740 | 7.870 | 7.870 | 25,536,554 |
| 2026-10-16 | 7.730 | 8.260 | 7.660 | 8.040 | 8.040 | 39,779,486 |
| 2026-10-15 | 7.730 | 7.730 | 7.490 | 7.510 | 7.510 | 8,456,800 |
| 2026-10-14 | 7.950 | 8.040 | 7.830 | 7.850 | 7.850 | 5,996,700 |
| 2026-10-13 | 7.700 | 7.980 | 7.610 | 7.960 | 7.960 | 7,917,600 |
| 2026-10-12 | 8.010 | 8.060 | 7.800 | 7.820 | 7.820 | 7,794,485 |
| 2026-10-09 | 7.980 | 8.020 | 7.590 | 8.020 | 8.020 | 12,640,200 |
| 2026-10-08 | 7.930 | 8.120 | 7.900 | 8.010 | 8.010 | 12,303,282 |
| 2026-09-30 | 8.310 | 8.330 | 7.960 | 7.970 | 7.970 | 21,573,248 |
| 2026-09-29 | 7.880 | 8.570 | 7.860 | 8.320 | 8.320 | 30,642,344 |
| 2026-09-28 | 7.960 | 7.980 | 7.760 | 7.890 | 7.890 | 5,790,889 |
| 2026-09-24 | 7.940 | 8.000 | 7.870 | 7.960 | 7.960 | 6,009,950 |
| 2026-09-23 | 8.090 | 8.300 | 7.890 | 7.910 | 7.910 | 9,983,647 |
| 2026-09-22 | 8.150 | 8.150 | 7.980 | 8.040 | 8.040 | 6,580,000 |
| 2026-09-21 | 8.020 | 8.100 | 7.980 | 8.100 | 8.100 | 6,549,136 |
| 2026-09-18 | 7.860 | 8.030 | 7.830 | 7.980 | 7.980 | 6,641,548 |
| 2026-09-17 | 7.890 | 7.900 | 7.710 | 7.820 | 7.820 | 6,810,490 |
| 2026-09-16 | 7.810 | 8.000 | 7.750 | 7.870 | 7.870 | 8,595,070 |
| 2026-09-15 | 8.000 | 8.020 | 7.730 | 7.740 | 7.740 | 11,129,737 |
| 2026-09-14 | 8.060 | 8.300 | 7.930 | 8.000 | 8.000 | 12,201,440 |
| 2026-09-11 | 8.320 | 8.440 | 8.040 | 8.080 | 8.080 | 14,824,747 |
| 2026-09-10 | 8.510 | 8.600 | 8.260 | 8.270 | 8.270 | 14,665,947 |
| 2026-09-09 | 8.490 | 8.560 | 8.360 | 8.440 | 8.440 | 14,257,239 |
| 2026-09-08 | 8.250 | 8.530 | 8.190 | 8.520 | 8.520 | 18,703,533 |
| 2026-09-07 | 8.330 | 8.340 | 8.120 | 8.290 | 8.290 | 16,495,430 |
| 2026-09-04 | 8.430 | 8.560 | 8.290 | 8.340 | 8.340 | 29,035,236 |
| 2026-09-03 | 8.830 | 8.920 | 8.480 | 8.590 | 8.590 | 46,439,984 |
| 2026-09-02 | 8.550 | 9.220 | 8.420 | 8.880 | 8.880 | 60,069,414 |
| 2026-09-01 | 8.320 | 8.420 | 8.300 | 8.380 | 8.380 | 6,634,717 |
| 2026-08-31 | 8.290 | 8.310 | 8.190 | 8.310 | 8.310 | 5,193,617 |
| 2026-08-28 | 8.230 | 8.310 | 8.160 | 8.300 | 8.300 | 5,972,045 |
| 2026-08-27 | 8.260 | 8.290 | 8.180 | 8.230 | 8.230 | 7,283,664 |
| 2026-08-26 | 8.310 | 8.380 | 8.180 | 8.300 | 8.300 | 8,386,900 |
| 2026-08-25 | 7.980 | 8.490 | 7.980 | 8.330 | 8.330 | 15,525,815 |
| 2026-08-24 | 8.170 | 8.230 | 7.930 | 8.060 | 8.060 | 8,030,000 |
| 2026-08-21 | 7.960 | 8.170 | 7.880 | 8.150 | 8.150 | 7,385,700 |
| 2026-08-20 | 8.000 | 8.070 | 7.910 | 8.000 | 8.000 | 5,811,144 |
| 2026-08-19 | 8.240 | 8.310 | 7.910 | 7.920 | 7.920 | 11,703,600 |
| 2026-08-18 | 8.380 | 8.430 | 8.200 | 8.290 | 8.290 | 13,530,965 |
| 2026-08-17 | 8.020 | 8.300 | 7.930 | 8.220 | 8.220 | 12,263,700 |
| 2026-08-14 | 8.000 | 8.260 | 7.940 | 8.070 | 8.070 | 12,366,000 |
| 2026-08-13 | 8.070 | 8.130 | 7.920 | 7.990 | 7.990 | 10,523,472 |
| 2026-08-12 | 8.020 | 8.090 | 7.970 | 8.080 | 8.080 | 5,755,600 |
| 2026-08-11 | 8.030 | 8.140 | 7.920 | 8.040 | 8.040 | 8,393,900 |
| 2026-08-10 | 7.870 | 8.070 | 7.770 | 8.070 | 8.070 | 10,235,047 |
| 2026-08-07 | 7.990 | 8.000 | 7.780 | 7.880 | 7.880 | 7,793,913 |
| 2026-08-06 | 7.960 | 8.010 | 7.840 | 7.970 | 7.970 | 7,102,083 |
| 2026-08-05 | 8.020 | 8.020 | 7.870 | 7.970 | 7.970 | 10,642,605 |
| 2026-08-04 | 8.060 | 8.080 | 7.950 | 7.990 | 7.990 | 8,862,313 |
| 2026-08-03 | 7.750 | 8.010 | 7.710 | 8.010 | 8.010 | 11,594,126 |
| 2026-07-31 | 7.680 | 7.750 | 7.610 | 7.730 | 7.730 | 9,030,840 |
| 2026-07-30 | 7.670 | 7.800 | 7.530 | 7.580 | 7.580 | 9,403,300 |
| 2026-07-29 | 7.600 | 7.730 | 7.530 | 7.670 | 7.670 | 10,919,780 |
| 2026-07-28 | 7.520 | 7.650 | 7.490 | 7.570 | 7.570 | 11,900,380 |
| 2026-07-27 | 7.360 | 7.550 | 7.240 | 7.530 | 7.530 | 13,153,929 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0600 CNY |
| 2025-06-13 | 0.0500 CNY |
| 2024-06-24 | 0.0500 CNY |
| 2022-08-01 | 0.0500 CNY |
| 2021-06-25 | 0.0500 CNY |
| 2020-07-01 | 0.0500 CNY |
| 2019-05-31 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.