Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.920 | 5.270 | 4.650 | 4.830 | 4.769 | 100,331,811 |
| 2024-07-29 | 4.450 | 4.790 | 4.450 | 4.790 | 4.729 | 49,170,896 |
| 2024-07-26 | 3.950 | 4.350 | 3.950 | 4.350 | 4.295 | 21,424,573 |
| 2024-07-25 | 3.860 | 3.950 | 3.850 | 3.950 | 3.900 | 4,240,869 |
| 2024-07-24 | 3.880 | 3.950 | 3.860 | 3.880 | 3.831 | 5,008,400 |
| 2024-07-23 | 4.000 | 4.040 | 3.910 | 3.920 | 3.870 | 4,563,911 |
| 2024-07-22 | 4.000 | 4.030 | 3.960 | 4.010 | 3.959 | 2,633,869 |
| 2024-07-19 | 3.980 | 4.040 | 3.950 | 4.000 | 3.949 | 2,950,200 |
| 2024-07-18 | 3.970 | 4.010 | 3.880 | 4.000 | 3.949 | 5,110,211 |
| 2024-07-17 | 4.000 | 4.020 | 3.940 | 3.980 | 3.930 | 5,743,314 |
| 2024-07-16 | 4.080 | 4.080 | 4.000 | 4.030 | 3.979 | 3,507,500 |
| 2024-07-15 | 4.140 | 4.170 | 4.030 | 4.050 | 3.999 | 4,892,510 |
| 2024-07-12 | 4.150 | 4.180 | 4.100 | 4.120 | 4.068 | 5,409,200 |
| 2024-07-11 | 4.100 | 4.160 | 4.080 | 4.150 | 4.097 | 7,156,600 |
| 2024-07-10 | 4.110 | 4.130 | 4.020 | 4.040 | 3.989 | 5,500,117 |
| 2024-07-09 | 4.040 | 4.120 | 3.940 | 4.110 | 4.058 | 11,101,401 |
| 2024-07-08 | 4.230 | 4.230 | 4.060 | 4.070 | 4.018 | 5,728,700 |
| 2024-07-05 | 4.160 | 4.260 | 4.150 | 4.230 | 4.176 | 8,015,987 |
| 2024-07-04 | 4.300 | 4.330 | 4.130 | 4.150 | 4.097 | 8,760,412 |
| 2024-07-03 | 4.340 | 4.350 | 4.260 | 4.310 | 4.255 | 7,374,700 |
| 2024-07-02 | 4.320 | 4.390 | 4.290 | 4.340 | 4.285 | 9,762,082 |
| 2024-07-01 | 4.120 | 4.340 | 4.120 | 4.320 | 4.265 | 12,590,830 |
| 2024-06-28 | 4.090 | 4.210 | 4.090 | 4.140 | 4.088 | 10,604,725 |
| 2024-06-27 | 4.100 | 4.160 | 4.080 | 4.090 | 4.038 | 8,443,805 |
| 2024-06-26 | 3.990 | 4.120 | 3.960 | 4.120 | 4.068 | 9,458,412 |
| 2024-06-25 | 3.970 | 4.080 | 3.950 | 4.010 | 3.959 | 9,076,439 |
| 2024-06-24 | 4.090 | 4.110 | 3.960 | 3.970 | 3.920 | 11,419,381 |
| 2024-06-21 | 4.000 | 4.120 | 3.920 | 4.110 | 4.009 | 11,244,222 |
| 2024-06-20 | 4.100 | 4.120 | 4.000 | 4.020 | 3.921 | 9,088,614 |
| 2024-06-19 | 4.130 | 4.170 | 4.080 | 4.100 | 3.999 | 8,430,427 |
| 2024-06-18 | 4.010 | 4.150 | 4.010 | 4.120 | 4.018 | 11,529,893 |
| 2024-06-17 | 4.070 | 4.110 | 4.010 | 4.010 | 3.911 | 9,523,800 |
| 2024-06-14 | 4.120 | 4.130 | 4.060 | 4.110 | 4.009 | 9,889,800 |
| 2024-06-13 | 4.210 | 4.210 | 4.080 | 4.120 | 4.018 | 13,705,900 |
| 2024-06-12 | 4.080 | 4.260 | 4.060 | 4.210 | 4.106 | 21,250,375 |
| 2024-06-11 | 4.200 | 4.220 | 3.990 | 4.110 | 4.009 | 16,627,814 |
| 2024-06-07 | 3.980 | 4.260 | 3.980 | 4.140 | 4.038 | 31,922,177 |
| 2024-06-06 | 4.100 | 4.100 | 3.830 | 3.890 | 3.794 | 34,243,026 |
| 2024-06-05 | 4.410 | 4.590 | 4.130 | 4.170 | 4.067 | 42,408,282 |
| 2024-06-04 | 4.410 | 4.540 | 4.150 | 4.410 | 4.301 | 50,325,733 |
| 2024-06-03 | 4.770 | 5.090 | 4.550 | 4.600 | 4.486 | 69,959,393 |
| 2024-05-31 | 5.250 | 5.550 | 4.830 | 4.830 | 4.711 | 98,365,512 |
| 2024-05-30 | 4.740 | 5.310 | 4.650 | 5.310 | 5.179 | 70,067,569 |
| 2024-05-29 | 4.830 | 4.830 | 4.730 | 4.830 | 4.711 | 43,654,405 |
| 2024-05-28 | 4.420 | 4.460 | 4.380 | 4.390 | 4.282 | 4,175,200 |
| 2024-05-27 | 4.420 | 4.420 | 4.330 | 4.410 | 4.301 | 5,127,200 |
| 2024-05-24 | 4.410 | 4.440 | 4.360 | 4.390 | 4.282 | 8,040,000 |
| 2024-05-23 | 4.540 | 4.580 | 4.370 | 4.400 | 4.291 | 9,771,300 |
| 2024-05-22 | 4.550 | 4.600 | 4.520 | 4.540 | 4.428 | 8,021,300 |
| 2024-05-21 | 4.650 | 4.690 | 4.530 | 4.560 | 4.447 | 10,282,000 |
| 2024-05-20 | 4.700 | 4.870 | 4.570 | 4.720 | 4.603 | 19,073,863 |
| 2024-05-17 | 4.500 | 4.570 | 4.490 | 4.570 | 4.457 | 7,652,800 |
| 2024-05-16 | 4.450 | 4.510 | 4.440 | 4.490 | 4.379 | 7,216,210 |
| 2024-05-15 | 4.450 | 4.480 | 4.380 | 4.420 | 4.311 | 6,568,645 |
| 2024-05-14 | 4.430 | 4.470 | 4.390 | 4.430 | 4.321 | 6,268,751 |
| 2024-05-13 | 4.440 | 4.530 | 4.330 | 4.400 | 4.291 | 9,350,221 |
| 2024-05-10 | 4.540 | 4.590 | 4.460 | 4.490 | 4.379 | 9,738,930 |
| 2024-05-09 | 4.510 | 4.600 | 4.510 | 4.540 | 4.428 | 8,863,800 |
| 2024-05-08 | 4.560 | 4.570 | 4.440 | 4.480 | 4.369 | 12,243,201 |
| 2024-05-07 | 4.540 | 4.620 | 4.490 | 4.570 | 4.457 | 11,816,515 |
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.