Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5.460 | 5.580 | 5.430 | 5.460 | 5.325 | 9,750,392 |
| 2024-01-25 | 5.110 | 5.500 | 5.110 | 5.460 | 5.325 | 15,114,943 |
| 2024-01-24 | 4.990 | 5.100 | 4.830 | 5.020 | 4.896 | 12,930,901 |
| 2024-01-23 | 5.050 | 5.070 | 4.860 | 4.970 | 4.847 | 12,987,200 |
| 2024-01-22 | 5.530 | 5.570 | 5.000 | 5.070 | 4.945 | 12,662,737 |
| 2024-01-19 | 5.650 | 5.690 | 5.530 | 5.550 | 5.413 | 7,912,350 |
| 2024-01-18 | 5.790 | 5.820 | 5.530 | 5.680 | 5.540 | 10,807,800 |
| 2024-01-17 | 5.900 | 6.000 | 5.810 | 5.820 | 5.676 | 6,414,000 |
| 2024-01-16 | 5.910 | 5.970 | 5.830 | 5.920 | 5.774 | 7,170,700 |
| 2024-01-15 | 5.960 | 5.960 | 5.850 | 5.910 | 5.764 | 4,844,550 |
| 2024-01-12 | 5.950 | 6.010 | 5.880 | 5.890 | 5.745 | 4,861,500 |
| 2024-01-11 | 5.920 | 5.970 | 5.880 | 5.970 | 5.823 | 4,583,200 |
| 2024-01-10 | 5.970 | 6.050 | 5.870 | 5.920 | 5.774 | 6,785,200 |
| 2024-01-09 | 5.850 | 6.000 | 5.850 | 5.980 | 5.832 | 7,244,300 |
| 2024-01-08 | 5.940 | 5.990 | 5.850 | 5.860 | 5.715 | 7,720,010 |
| 2024-01-05 | 6.070 | 6.100 | 5.960 | 5.990 | 5.842 | 6,239,200 |
| 2024-01-04 | 6.010 | 6.070 | 6.000 | 6.050 | 5.901 | 5,689,502 |
| 2024-01-03 | 6.030 | 6.050 | 5.950 | 6.030 | 5.881 | 6,098,984 |
| 2024-01-02 | 5.900 | 6.030 | 5.890 | 6.030 | 5.881 | 9,566,400 |
| 2023-12-29 | 5.850 | 5.900 | 5.810 | 5.870 | 5.725 | 6,325,600 |
| 2023-12-28 | 5.710 | 5.880 | 5.670 | 5.850 | 5.706 | 4,758,514 |
| 2023-12-27 | 5.660 | 5.790 | 5.640 | 5.740 | 5.598 | 3,438,145 |
| 2023-12-26 | 5.730 | 5.750 | 5.630 | 5.670 | 5.530 | 4,010,900 |
| 2023-12-25 | 5.860 | 5.860 | 5.650 | 5.720 | 5.579 | 6,391,900 |
| 2023-12-22 | 5.900 | 5.920 | 5.760 | 5.800 | 5.657 | 5,106,100 |
| 2023-12-21 | 5.830 | 5.910 | 5.700 | 5.900 | 5.754 | 6,141,215 |
| 2023-12-20 | 5.850 | 5.940 | 5.780 | 5.820 | 5.676 | 5,689,200 |
| 2023-12-19 | 5.890 | 6.000 | 5.790 | 5.850 | 5.706 | 4,857,900 |
| 2023-12-18 | 5.960 | 6.020 | 5.850 | 5.860 | 5.715 | 6,013,700 |
| 2023-12-15 | 5.960 | 5.990 | 5.890 | 5.980 | 5.832 | 4,921,884 |
| 2023-12-14 | 5.870 | 5.990 | 5.870 | 5.950 | 5.803 | 4,381,584 |
| 2023-12-13 | 5.910 | 5.970 | 5.860 | 5.920 | 5.774 | 4,522,500 |
| 2023-12-12 | 5.860 | 5.910 | 5.770 | 5.900 | 5.754 | 5,792,800 |
| 2023-12-11 | 5.730 | 5.880 | 5.730 | 5.810 | 5.667 | 5,749,600 |
| 2023-12-08 | 5.950 | 5.970 | 5.750 | 5.760 | 5.618 | 6,145,730 |
| 2023-12-07 | 5.980 | 6.030 | 5.890 | 5.920 | 5.774 | 4,562,717 |
| 2023-12-06 | 5.920 | 5.990 | 5.890 | 5.980 | 5.832 | 4,662,100 |
| 2023-12-05 | 6.030 | 6.050 | 5.920 | 5.920 | 5.774 | 4,902,000 |
| 2023-12-04 | 6.000 | 6.070 | 5.970 | 6.040 | 5.891 | 5,608,180 |
| 2023-12-01 | 5.990 | 6.040 | 5.930 | 5.980 | 5.832 | 6,211,000 |
| 2023-11-30 | 6.040 | 6.080 | 5.950 | 6.000 | 5.852 | 4,071,300 |
| 2023-11-29 | 6.010 | 6.120 | 6.010 | 6.040 | 5.891 | 4,982,000 |
| 2023-11-28 | 5.950 | 6.050 | 5.890 | 6.020 | 5.871 | 5,179,779 |
| 2023-11-27 | 5.950 | 5.980 | 5.870 | 5.930 | 5.784 | 7,327,300 |
| 2023-11-24 | 6.010 | 6.040 | 5.890 | 5.930 | 5.784 | 4,261,200 |
| 2023-11-23 | 5.900 | 6.030 | 5.900 | 6.020 | 5.871 | 3,593,800 |
| 2023-11-22 | 5.990 | 6.040 | 5.960 | 5.970 | 5.823 | 4,131,765 |
| 2023-11-21 | 6.080 | 6.080 | 5.990 | 6.000 | 5.852 | 4,861,902 |
| 2023-11-20 | 6.010 | 6.090 | 6.000 | 6.070 | 5.920 | 4,112,500 |
| 2023-11-17 | 5.990 | 6.030 | 5.940 | 5.990 | 5.842 | 3,688,400 |
| 2023-11-16 | 6.020 | 6.050 | 5.980 | 5.990 | 5.842 | 4,646,484 |
| 2023-11-15 | 6.060 | 6.060 | 5.970 | 6.010 | 5.862 | 3,271,800 |
| 2023-11-14 | 6.060 | 6.070 | 5.980 | 6.030 | 5.881 | 4,071,400 |
| 2023-11-13 | 5.990 | 6.060 | 5.980 | 6.060 | 5.910 | 5,446,039 |
| 2023-11-10 | 5.960 | 5.990 | 5.880 | 5.980 | 5.832 | 4,932,301 |
| 2023-11-09 | 5.960 | 6.010 | 5.910 | 5.940 | 5.793 | 4,897,684 |
| 2023-11-08 | 5.960 | 5.990 | 5.910 | 5.980 | 5.832 | 4,540,429 |
| 2023-11-07 | 5.960 | 5.990 | 5.870 | 5.980 | 5.832 | 4,296,715 |
| 2023-11-06 | 5.930 | 5.970 | 5.870 | 5.930 | 5.784 | 4,454,300 |
| 2023-11-03 | 5.910 | 5.990 | 5.890 | 5.910 | 5.764 | 4,850,300 |
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.