Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.960 | 6.000 | 5.890 | 5.900 | 5.754 | 5,337,067 |
| 2023-11-01 | 5.870 | 5.980 | 5.870 | 5.950 | 5.803 | 5,902,403 |
| 2023-10-31 | 5.930 | 5.950 | 5.840 | 5.880 | 5.735 | 5,791,564 |
| 2023-10-30 | 5.780 | 5.920 | 5.780 | 5.900 | 5.754 | 7,438,664 |
| 2023-10-27 | 5.810 | 5.880 | 5.700 | 5.820 | 5.676 | 7,292,581 |
| 2023-10-26 | 5.830 | 5.930 | 5.720 | 5.740 | 5.598 | 6,187,348 |
| 2023-10-25 | 5.720 | 5.880 | 5.680 | 5.840 | 5.696 | 9,188,600 |
| 2023-10-24 | 5.450 | 5.680 | 5.390 | 5.680 | 5.540 | 15,951,487 |
| 2023-10-23 | 5.580 | 5.580 | 5.300 | 5.390 | 5.257 | 22,848,959 |
| 2023-10-20 | 5.800 | 5.860 | 5.740 | 5.790 | 5.647 | 6,049,515 |
| 2023-10-19 | 5.840 | 5.900 | 5.740 | 5.780 | 5.637 | 7,019,500 |
| 2023-10-18 | 5.980 | 6.040 | 5.860 | 5.890 | 5.745 | 8,088,700 |
| 2023-10-17 | 6.010 | 6.050 | 5.860 | 6.000 | 5.852 | 13,341,934 |
| 2023-10-16 | 5.740 | 6.120 | 5.740 | 5.980 | 5.832 | 15,418,834 |
| 2023-10-13 | 5.780 | 5.820 | 5.730 | 5.740 | 5.598 | 7,053,000 |
| 2023-10-12 | 5.820 | 5.870 | 5.740 | 5.770 | 5.628 | 8,835,700 |
| 2023-10-11 | 6.020 | 6.020 | 5.810 | 5.830 | 5.686 | 12,534,915 |
| 2023-10-10 | 5.980 | 6.220 | 5.950 | 6.040 | 5.891 | 14,507,100 |
| 2023-10-09 | 6.190 | 6.190 | 5.930 | 5.970 | 5.823 | 15,864,289 |
| 2023-09-28 | 5.950 | 6.200 | 5.910 | 6.040 | 5.891 | 17,117,751 |
| 2023-09-27 | 5.800 | 5.920 | 5.770 | 5.870 | 5.725 | 9,301,864 |
| 2023-09-26 | 5.780 | 5.840 | 5.740 | 5.800 | 5.657 | 4,410,502 |
| 2023-09-25 | 5.850 | 5.860 | 5.740 | 5.780 | 5.637 | 4,034,400 |
| 2023-09-22 | 5.750 | 5.840 | 5.700 | 5.820 | 5.676 | 5,967,800 |
| 2023-09-21 | 5.730 | 5.800 | 5.700 | 5.730 | 5.589 | 4,449,000 |
| 2023-09-20 | 5.750 | 5.800 | 5.700 | 5.740 | 5.598 | 4,931,500 |
| 2023-09-19 | 5.860 | 5.860 | 5.730 | 5.760 | 5.618 | 4,915,206 |
| 2023-09-18 | 5.770 | 5.840 | 5.670 | 5.830 | 5.686 | 6,932,503 |
| 2023-09-15 | 5.790 | 5.850 | 5.720 | 5.750 | 5.608 | 6,969,100 |
| 2023-09-14 | 5.780 | 5.830 | 5.750 | 5.780 | 5.637 | 5,967,101 |
| 2023-09-13 | 5.810 | 5.850 | 5.740 | 5.790 | 5.647 | 5,507,740 |
| 2023-09-12 | 5.810 | 5.850 | 5.770 | 5.810 | 5.667 | 3,809,101 |
| 2023-09-11 | 5.790 | 5.870 | 5.750 | 5.820 | 5.676 | 5,306,400 |
| 2023-09-08 | 5.760 | 5.820 | 5.720 | 5.750 | 5.608 | 4,118,416 |
| 2023-09-07 | 5.850 | 5.850 | 5.720 | 5.760 | 5.618 | 5,416,700 |
| 2023-09-06 | 5.810 | 5.880 | 5.790 | 5.850 | 5.706 | 5,766,500 |
| 2023-09-05 | 5.830 | 5.880 | 5.770 | 5.810 | 5.667 | 4,382,400 |
| 2023-09-04 | 5.740 | 5.880 | 5.740 | 5.870 | 5.725 | 7,313,200 |
| 2023-09-01 | 5.710 | 5.760 | 5.650 | 5.740 | 5.598 | 7,300,200 |
| 2023-08-31 | 5.700 | 5.770 | 5.640 | 5.710 | 5.569 | 5,572,810 |
| 2023-08-30 | 5.750 | 5.860 | 5.680 | 5.700 | 5.559 | 7,308,582 |
| 2023-08-29 | 5.520 | 5.820 | 5.520 | 5.780 | 5.637 | 11,611,583 |
| 2023-08-28 | 5.760 | 5.770 | 5.550 | 5.560 | 5.423 | 16,677,450 |
| 2023-08-25 | 5.440 | 5.560 | 5.350 | 5.350 | 5.218 | 6,257,412 |
| 2023-08-24 | 5.480 | 5.530 | 5.360 | 5.490 | 5.354 | 5,563,412 |
| 2023-08-23 | 5.580 | 5.580 | 5.480 | 5.480 | 5.345 | 4,280,757 |
| 2023-08-22 | 5.610 | 5.650 | 5.450 | 5.550 | 5.413 | 6,877,000 |
| 2023-08-21 | 5.610 | 5.720 | 5.590 | 5.630 | 5.491 | 7,766,512 |
| 2023-08-18 | 5.630 | 5.690 | 5.570 | 5.570 | 5.432 | 5,253,200 |
| 2023-08-17 | 5.490 | 5.640 | 5.390 | 5.640 | 5.501 | 6,268,896 |
| 2023-08-16 | 5.510 | 5.540 | 5.410 | 5.470 | 5.335 | 2,950,411 |
| 2023-08-15 | 5.530 | 5.570 | 5.480 | 5.510 | 5.374 | 2,680,055 |
| 2023-08-14 | 5.500 | 5.530 | 5.420 | 5.530 | 5.393 | 3,089,765 |
| 2023-08-11 | 5.620 | 5.620 | 5.480 | 5.480 | 5.345 | 3,522,300 |
| 2023-08-10 | 5.530 | 5.620 | 5.460 | 5.600 | 5.462 | 3,461,600 |
| 2023-08-09 | 5.580 | 5.580 | 5.500 | 5.540 | 5.403 | 2,856,601 |
| 2023-08-08 | 5.610 | 5.630 | 5.550 | 5.570 | 5.432 | 2,516,000 |
| 2023-08-07 | 5.620 | 5.660 | 5.560 | 5.590 | 5.452 | 3,641,700 |
| 2023-08-04 | 5.700 | 5.730 | 5.630 | 5.650 | 5.510 | 4,422,339 |
| 2023-08-03 | 5.700 | 5.720 | 5.640 | 5.670 | 5.530 | 3,863,252 |
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.