Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.720 | 5.740 | 5.670 | 5.710 | 5.569 | 5,250,300 |
| 2023-08-01 | 5.670 | 5.770 | 5.640 | 5.740 | 5.598 | 7,326,700 |
| 2023-07-31 | 5.660 | 5.740 | 5.640 | 5.680 | 5.540 | 4,089,766 |
| 2023-07-28 | 5.620 | 5.760 | 5.610 | 5.660 | 5.520 | 5,440,434 |
| 2023-07-27 | 5.680 | 5.740 | 5.620 | 5.650 | 5.510 | 3,818,733 |
| 2023-07-26 | 5.650 | 5.680 | 5.600 | 5.660 | 5.520 | 3,204,501 |
| 2023-07-25 | 5.600 | 5.640 | 5.550 | 5.630 | 5.491 | 3,350,700 |
| 2023-07-24 | 5.570 | 5.610 | 5.510 | 5.580 | 5.442 | 3,243,300 |
| 2023-07-21 | 5.590 | 5.610 | 5.540 | 5.560 | 5.423 | 4,423,100 |
| 2023-07-20 | 5.630 | 5.660 | 5.570 | 5.590 | 5.452 | 4,254,095 |
| 2023-07-19 | 5.650 | 5.660 | 5.580 | 5.610 | 5.471 | 3,286,980 |
| 2023-07-18 | 5.610 | 5.650 | 5.550 | 5.630 | 5.491 | 4,725,950 |
| 2023-07-17 | 5.520 | 5.590 | 5.470 | 5.590 | 5.452 | 4,645,256 |
| 2023-07-14 | 5.540 | 5.540 | 5.480 | 5.520 | 5.384 | 2,785,503 |
| 2023-07-13 | 5.500 | 5.540 | 5.460 | 5.530 | 5.393 | 3,378,800 |
| 2023-07-12 | 5.520 | 5.550 | 5.470 | 5.490 | 5.354 | 2,840,001 |
| 2023-07-11 | 5.480 | 5.530 | 5.460 | 5.520 | 5.384 | 3,410,015 |
| 2023-07-10 | 5.460 | 5.520 | 5.440 | 5.480 | 5.345 | 2,730,916 |
| 2023-07-07 | 5.460 | 5.500 | 5.430 | 5.480 | 5.345 | 4,106,808 |
| 2023-07-06 | 5.470 | 5.490 | 5.430 | 5.460 | 5.325 | 2,860,071 |
| 2023-07-05 | 5.500 | 5.540 | 5.430 | 5.460 | 5.325 | 5,260,134 |
| 2023-07-04 | 5.430 | 5.530 | 5.380 | 5.510 | 5.374 | 6,255,935 |
| 2023-07-03 | 5.350 | 5.480 | 5.350 | 5.430 | 5.296 | 6,828,500 |
| 2023-06-30 | 5.320 | 5.350 | 5.280 | 5.330 | 5.198 | 6,053,550 |
| 2023-06-29 | 5.230 | 5.320 | 5.220 | 5.290 | 5.159 | 5,123,682 |
| 2023-06-28 | 5.200 | 5.240 | 5.070 | 5.220 | 5.091 | 3,292,459 |
| 2023-06-27 | 5.140 | 5.220 | 5.050 | 5.190 | 5.062 | 4,357,200 |
| 2023-06-26 | 5.080 | 5.160 | 5.040 | 5.050 | 4.925 | 2,989,100 |
| 2023-06-21 | 5.100 | 5.190 | 5.080 | 5.100 | 4.974 | 3,142,700 |
| 2023-06-20 | 5.200 | 5.220 | 5.100 | 5.100 | 4.974 | 3,038,500 |
| 2023-06-19 | 5.330 | 5.330 | 5.180 | 5.180 | 5.052 | 3,448,603 |
| 2023-06-16 | 5.220 | 5.310 | 5.220 | 5.310 | 5.179 | 3,737,291 |
| 2023-06-15 | 5.240 | 5.270 | 5.200 | 5.220 | 5.091 | 2,319,300 |
| 2023-06-14 | 5.280 | 5.280 | 5.210 | 5.240 | 5.111 | 2,346,900 |
| 2023-06-13 | 5.230 | 5.270 | 5.200 | 5.260 | 5.130 | 1,830,435 |
| 2023-06-12 | 5.170 | 5.250 | 5.120 | 5.240 | 5.111 | 3,315,501 |
| 2023-06-09 | 5.210 | 5.230 | 5.150 | 5.190 | 5.062 | 2,742,400 |
| 2023-06-08 | 5.200 | 5.250 | 5.140 | 5.210 | 5.081 | 2,546,900 |
| 2023-06-07 | 5.140 | 5.240 | 5.100 | 5.200 | 5.072 | 3,628,516 |
| 2023-06-06 | 5.230 | 5.260 | 5.150 | 5.170 | 5.042 | 4,611,400 |
| 2023-06-05 | 5.280 | 5.290 | 5.220 | 5.260 | 5.130 | 2,737,100 |
| 2023-06-02 | 5.270 | 5.320 | 5.260 | 5.270 | 5.140 | 3,253,300 |
| 2023-06-01 | 5.270 | 5.340 | 5.270 | 5.270 | 5.140 | 2,723,700 |
| 2023-05-31 | 5.360 | 5.380 | 5.280 | 5.280 | 5.150 | 2,512,039 |
| 2023-05-30 | 5.350 | 5.410 | 5.300 | 5.370 | 5.237 | 4,068,259 |
| 2023-05-29 | 5.390 | 5.440 | 5.340 | 5.340 | 5.208 | 3,469,070 |
| 2023-05-26 | 5.410 | 5.430 | 5.340 | 5.400 | 5.267 | 4,797,770 |
| 2023-05-25 | 5.400 | 5.430 | 5.320 | 5.390 | 5.257 | 4,082,570 |
| 2023-05-24 | 5.370 | 5.440 | 5.340 | 5.400 | 5.267 | 3,626,203 |
| 2023-05-23 | 5.370 | 5.430 | 5.350 | 5.380 | 5.247 | 3,095,429 |
| 2023-05-22 | 5.390 | 5.450 | 5.330 | 5.390 | 5.257 | 4,078,803 |
| 2023-05-19 | 5.320 | 5.380 | 5.290 | 5.370 | 5.237 | 3,825,255 |
| 2023-05-18 | 5.350 | 5.370 | 5.300 | 5.330 | 5.198 | 2,922,913 |
| 2023-05-17 | 5.180 | 5.340 | 5.160 | 5.320 | 5.189 | 3,968,301 |
| 2023-05-16 | 5.220 | 5.260 | 5.190 | 5.210 | 5.081 | 2,576,260 |
| 2023-05-15 | 5.220 | 5.250 | 5.160 | 5.240 | 5.111 | 3,043,100 |
| 2023-05-12 | 5.250 | 5.300 | 5.200 | 5.220 | 5.091 | 3,297,101 |
| 2023-05-11 | 5.200 | 5.270 | 5.160 | 5.260 | 5.130 | 3,355,801 |
| 2023-05-10 | 5.190 | 5.210 | 5.140 | 5.200 | 5.072 | 2,981,479 |
| 2023-05-09 | 5.270 | 5.280 | 5.170 | 5.190 | 5.062 | 4,398,500 |
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.