Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.650 | 5.690 | 5.610 | 5.690 | 5.550 | 4,470,494 |
| 2023-02-06 | 5.640 | 5.650 | 5.570 | 5.650 | 5.510 | 5,253,200 |
| 2023-02-03 | 5.640 | 5.640 | 5.540 | 5.620 | 5.481 | 5,797,119 |
| 2023-02-02 | 5.670 | 5.690 | 5.610 | 5.640 | 5.501 | 5,004,544 |
| 2023-02-01 | 5.600 | 5.670 | 5.560 | 5.670 | 5.530 | 6,489,400 |
| 2023-01-31 | 5.550 | 5.600 | 5.480 | 5.600 | 5.462 | 6,916,302 |
| 2023-01-30 | 5.460 | 5.590 | 5.460 | 5.570 | 5.432 | 6,774,910 |
| 2023-01-20 | 5.400 | 5.460 | 5.380 | 5.440 | 5.306 | 3,694,500 |
| 2023-01-19 | 5.290 | 5.400 | 5.290 | 5.390 | 5.257 | 4,522,000 |
| 2023-01-18 | 5.240 | 5.340 | 5.220 | 5.320 | 5.189 | 4,336,200 |
| 2023-01-17 | 5.290 | 5.340 | 5.170 | 5.230 | 5.101 | 5,197,200 |
| 2023-01-16 | 5.240 | 5.310 | 5.210 | 5.300 | 5.169 | 3,691,302 |
| 2023-01-13 | 5.180 | 5.230 | 5.160 | 5.200 | 5.072 | 3,372,400 |
| 2023-01-12 | 5.220 | 5.260 | 5.160 | 5.180 | 5.052 | 3,489,900 |
| 2023-01-11 | 5.290 | 5.360 | 5.200 | 5.220 | 5.091 | 4,397,102 |
| 2023-01-10 | 5.390 | 5.390 | 5.280 | 5.290 | 5.159 | 3,919,257 |
| 2023-01-09 | 5.350 | 5.400 | 5.320 | 5.380 | 5.247 | 3,120,802 |
| 2023-01-06 | 5.410 | 5.460 | 5.310 | 5.340 | 5.208 | 4,738,501 |
| 2023-01-05 | 5.460 | 5.480 | 5.380 | 5.450 | 5.315 | 4,430,900 |
| 2023-01-04 | 5.370 | 5.490 | 5.320 | 5.470 | 5.335 | 7,337,501 |
| 2023-01-03 | 5.260 | 5.380 | 5.180 | 5.370 | 5.237 | 6,506,300 |
| 2022-12-30 | 5.140 | 5.240 | 5.120 | 5.230 | 5.101 | 4,078,100 |
| 2022-12-29 | 5.180 | 5.220 | 5.100 | 5.140 | 5.013 | 4,430,000 |
| 2022-12-28 | 5.320 | 5.330 | 5.180 | 5.190 | 5.062 | 4,580,500 |
| 2022-12-27 | 5.310 | 5.480 | 5.280 | 5.350 | 5.218 | 6,135,500 |
| 2022-12-26 | 5.340 | 5.390 | 5.270 | 5.310 | 5.179 | 3,799,980 |
| 2022-12-23 | 5.270 | 5.350 | 5.210 | 5.300 | 5.169 | 5,152,671 |
| 2022-12-22 | 5.410 | 5.470 | 5.240 | 5.270 | 5.140 | 5,194,079 |
| 2022-12-21 | 5.480 | 5.500 | 5.340 | 5.390 | 5.257 | 4,803,300 |
| 2022-12-20 | 5.390 | 5.520 | 5.320 | 5.480 | 5.345 | 7,217,500 |
| 2022-12-19 | 5.500 | 5.550 | 5.330 | 5.360 | 5.228 | 8,007,310 |
| 2022-12-16 | 5.560 | 5.590 | 5.500 | 5.520 | 5.384 | 6,258,772 |
| 2022-12-15 | 5.570 | 5.630 | 5.510 | 5.550 | 5.413 | 7,573,121 |
| 2022-12-14 | 5.650 | 5.690 | 5.510 | 5.540 | 5.403 | 15,560,233 |
| 2022-12-13 | 5.630 | 5.820 | 5.610 | 5.680 | 5.540 | 18,280,926 |
| 2022-12-12 | 6.060 | 6.060 | 5.620 | 5.630 | 5.491 | 32,324,400 |
| 2022-12-09 | 5.650 | 5.680 | 5.540 | 5.590 | 5.452 | 8,975,970 |
| 2022-12-08 | 5.720 | 5.810 | 5.610 | 5.620 | 5.481 | 12,180,915 |
| 2022-12-07 | 5.640 | 5.800 | 5.560 | 5.710 | 5.569 | 14,843,156 |
| 2022-12-06 | 5.600 | 5.680 | 5.520 | 5.650 | 5.510 | 14,240,380 |
| 2022-12-05 | 5.540 | 5.800 | 5.500 | 5.640 | 5.501 | 23,495,472 |
| 2022-12-02 | 5.370 | 5.700 | 5.360 | 5.540 | 5.403 | 18,687,700 |
| 2022-12-01 | 5.410 | 5.440 | 5.350 | 5.370 | 5.237 | 6,856,850 |
| 2022-11-30 | 5.350 | 5.420 | 5.320 | 5.400 | 5.267 | 8,265,800 |
| 2022-11-29 | 5.320 | 5.350 | 5.270 | 5.350 | 5.218 | 8,116,100 |
| 2022-11-28 | 5.200 | 5.300 | 5.170 | 5.270 | 5.140 | 6,631,000 |
| 2022-11-25 | 5.320 | 5.320 | 5.250 | 5.260 | 5.130 | 4,894,401 |
| 2022-11-24 | 5.320 | 5.330 | 5.240 | 5.300 | 5.169 | 6,236,978 |
| 2022-11-23 | 5.280 | 5.290 | 5.150 | 5.250 | 5.120 | 5,568,369 |
| 2022-11-22 | 5.290 | 5.380 | 5.230 | 5.280 | 5.150 | 8,387,300 |
| 2022-11-21 | 5.290 | 5.310 | 5.170 | 5.290 | 5.159 | 5,493,100 |
| 2022-11-18 | 5.360 | 5.380 | 5.260 | 5.290 | 5.159 | 7,111,650 |
| 2022-11-17 | 5.320 | 5.330 | 5.260 | 5.320 | 5.189 | 5,536,469 |
| 2022-11-16 | 5.290 | 5.360 | 5.240 | 5.310 | 5.179 | 10,806,450 |
| 2022-11-15 | 5.190 | 5.260 | 5.170 | 5.260 | 5.130 | 6,669,140 |
| 2022-11-14 | 5.160 | 5.260 | 5.130 | 5.200 | 5.072 | 8,734,600 |
| 2022-11-11 | 5.220 | 5.300 | 5.160 | 5.170 | 5.042 | 9,185,500 |
| 2022-11-10 | 5.180 | 5.190 | 5.110 | 5.160 | 5.033 | 5,858,702 |
| 2022-11-09 | 5.200 | 5.220 | 5.160 | 5.170 | 5.042 | 6,551,801 |
| 2022-11-08 | 5.180 | 5.210 | 5.130 | 5.200 | 5.072 | 7,203,169 |
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.