Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.550 | 4.590 | 4.450 | 4.570 | 4.457 | 15,797,233 |
| 2024-04-30 | 4.390 | 4.600 | 4.380 | 4.500 | 4.389 | 25,765,892 |
| 2024-04-29 | 4.280 | 4.390 | 4.230 | 4.390 | 4.282 | 20,946,856 |
| 2024-04-26 | 4.280 | 4.350 | 4.230 | 4.300 | 4.194 | 18,899,835 |
| 2024-04-25 | 4.340 | 4.370 | 4.250 | 4.300 | 4.194 | 26,945,037 |
| 2024-04-24 | 4.220 | 4.440 | 4.220 | 4.370 | 4.262 | 45,017,755 |
| 2024-04-23 | 5.080 | 5.240 | 4.580 | 4.690 | 4.574 | 66,504,341 |
| 2024-04-22 | 4.880 | 5.030 | 4.230 | 5.030 | 4.906 | 53,402,028 |
| 2024-04-19 | 4.150 | 4.570 | 4.140 | 4.570 | 4.457 | 12,761,563 |
| 2024-04-18 | 4.240 | 4.280 | 4.110 | 4.150 | 4.048 | 7,069,500 |
| 2024-04-17 | 3.950 | 4.250 | 3.950 | 4.220 | 4.116 | 9,576,555 |
| 2024-04-16 | 4.280 | 4.280 | 3.920 | 3.920 | 3.823 | 14,556,915 |
| 2024-04-15 | 4.810 | 4.830 | 4.360 | 4.360 | 4.252 | 18,183,979 |
| 2024-04-12 | 4.840 | 5.020 | 4.800 | 4.840 | 4.721 | 9,673,097 |
| 2024-04-11 | 4.640 | 4.870 | 4.580 | 4.840 | 4.721 | 9,211,700 |
| 2024-04-10 | 4.810 | 4.820 | 4.600 | 4.670 | 4.555 | 6,826,927 |
| 2024-04-09 | 4.770 | 4.830 | 4.710 | 4.810 | 4.691 | 5,580,734 |
| 2024-04-08 | 4.980 | 4.980 | 4.740 | 4.770 | 4.652 | 9,224,418 |
| 2024-04-03 | 4.970 | 5.050 | 4.890 | 4.950 | 4.828 | 7,482,900 |
| 2024-04-02 | 4.880 | 5.050 | 4.880 | 4.980 | 4.857 | 7,588,858 |
| 2024-04-01 | 4.810 | 4.890 | 4.800 | 4.880 | 4.760 | 7,128,032 |
| 2024-03-29 | 4.690 | 4.800 | 4.690 | 4.780 | 4.662 | 4,971,100 |
| 2024-03-28 | 4.530 | 4.690 | 4.470 | 4.660 | 4.545 | 7,798,100 |
| 2024-03-27 | 4.630 | 4.660 | 4.500 | 4.510 | 4.399 | 6,008,715 |
| 2024-03-26 | 4.590 | 4.740 | 4.510 | 4.630 | 4.516 | 9,317,437 |
| 2024-03-25 | 4.660 | 4.770 | 4.580 | 4.610 | 4.496 | 9,261,379 |
| 2024-03-22 | 4.770 | 4.790 | 4.620 | 4.660 | 4.545 | 7,462,753 |
| 2024-03-21 | 4.780 | 4.820 | 4.650 | 4.770 | 4.652 | 6,300,106 |
| 2024-03-20 | 4.640 | 4.750 | 4.630 | 4.750 | 4.633 | 6,599,900 |
| 2024-03-19 | 4.650 | 4.690 | 4.640 | 4.640 | 4.525 | 5,688,100 |
| 2024-03-18 | 4.580 | 4.670 | 4.580 | 4.660 | 4.545 | 5,726,078 |
| 2024-03-15 | 4.440 | 4.590 | 4.420 | 4.580 | 4.467 | 7,752,706 |
| 2024-03-14 | 4.450 | 4.490 | 4.360 | 4.460 | 4.350 | 6,905,148 |
| 2024-03-13 | 4.510 | 4.530 | 4.410 | 4.460 | 4.350 | 6,052,078 |
| 2024-03-12 | 4.400 | 4.500 | 4.360 | 4.500 | 4.389 | 7,996,764 |
| 2024-03-11 | 4.350 | 4.400 | 4.330 | 4.400 | 4.291 | 5,970,900 |
| 2024-03-08 | 4.310 | 4.390 | 4.260 | 4.360 | 4.252 | 6,523,300 |
| 2024-03-07 | 4.320 | 4.410 | 4.250 | 4.300 | 4.194 | 10,202,100 |
| 2024-03-06 | 4.150 | 4.280 | 4.130 | 4.270 | 4.165 | 7,877,502 |
| 2024-03-05 | 4.280 | 4.320 | 4.140 | 4.180 | 4.077 | 9,018,714 |
| 2024-03-04 | 4.310 | 4.370 | 4.180 | 4.290 | 4.184 | 9,190,900 |
| 2024-03-01 | 4.280 | 4.350 | 4.210 | 4.310 | 4.204 | 9,844,501 |
| 2024-02-29 | 4.090 | 4.270 | 3.940 | 4.250 | 4.145 | 15,334,045 |
| 2024-02-28 | 4.620 | 4.690 | 4.140 | 4.140 | 4.038 | 19,397,807 |
| 2024-02-27 | 4.420 | 4.620 | 4.380 | 4.600 | 4.486 | 8,746,400 |
| 2024-02-26 | 4.400 | 4.560 | 4.370 | 4.440 | 4.330 | 10,454,833 |
| 2024-02-23 | 4.200 | 4.380 | 4.170 | 4.360 | 4.252 | 8,741,094 |
| 2024-02-22 | 4.040 | 4.190 | 4.020 | 4.180 | 4.077 | 8,214,864 |
| 2024-02-21 | 3.900 | 4.180 | 3.850 | 4.030 | 3.931 | 10,878,900 |
| 2024-02-20 | 3.840 | 3.950 | 3.750 | 3.930 | 3.833 | 8,910,855 |
| 2024-02-19 | 3.700 | 3.920 | 3.650 | 3.840 | 3.745 | 14,197,769 |
| 2024-02-08 | 3.330 | 3.650 | 3.230 | 3.630 | 3.540 | 14,371,486 |
| 2024-02-07 | 3.680 | 3.770 | 3.270 | 3.350 | 3.267 | 20,278,267 |
| 2024-02-06 | 3.640 | 3.890 | 3.530 | 3.630 | 3.540 | 25,270,007 |
| 2024-02-05 | 4.300 | 4.330 | 3.920 | 3.920 | 3.823 | 15,147,700 |
| 2024-02-02 | 4.670 | 4.800 | 4.230 | 4.360 | 4.252 | 15,216,283 |
| 2024-02-01 | 4.800 | 4.830 | 4.490 | 4.620 | 4.506 | 15,288,802 |
| 2024-01-31 | 5.100 | 5.110 | 4.790 | 4.800 | 4.681 | 15,627,967 |
| 2024-01-30 | 5.250 | 5.300 | 5.040 | 5.070 | 4.945 | 8,180,600 |
| 2024-01-29 | 5.470 | 5.480 | 5.240 | 5.250 | 5.120 | 7,822,100 |
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.