Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.090 | 5.210 | 5.090 | 5.180 | 5.052 | 10,215,200 |
| 2022-11-04 | 5.050 | 5.110 | 5.020 | 5.090 | 4.964 | 6,430,200 |
| 2022-11-03 | 4.990 | 5.040 | 4.950 | 5.020 | 4.896 | 4,342,871 |
| 2022-11-02 | 5.000 | 5.040 | 4.980 | 5.010 | 4.886 | 5,620,600 |
| 2022-11-01 | 4.860 | 4.990 | 4.850 | 4.980 | 4.857 | 6,204,716 |
| 2022-10-31 | 4.830 | 4.900 | 4.800 | 4.830 | 4.711 | 6,922,300 |
| 2022-10-28 | 5.030 | 5.050 | 4.800 | 4.830 | 4.711 | 8,527,300 |
| 2022-10-27 | 5.110 | 5.170 | 5.040 | 5.050 | 4.925 | 6,715,879 |
| 2022-10-26 | 5.060 | 5.160 | 5.040 | 5.110 | 4.984 | 7,978,579 |
| 2022-10-25 | 5.080 | 5.110 | 4.920 | 5.050 | 4.925 | 10,201,251 |
| 2022-10-24 | 5.150 | 5.270 | 5.090 | 5.130 | 5.003 | 11,771,002 |
| 2022-10-21 | 5.130 | 5.180 | 5.090 | 5.140 | 5.013 | 8,338,354 |
| 2022-10-20 | 5.090 | 5.250 | 5.080 | 5.130 | 5.003 | 10,256,000 |
| 2022-10-19 | 5.130 | 5.190 | 5.040 | 5.110 | 4.984 | 11,216,501 |
| 2022-10-18 | 5.210 | 5.260 | 5.110 | 5.120 | 4.994 | 13,285,200 |
| 2022-10-17 | 5.120 | 5.250 | 5.070 | 5.190 | 5.062 | 17,945,399 |
| 2022-10-14 | 5.050 | 5.280 | 5.010 | 5.150 | 5.023 | 24,338,999 |
| 2022-10-13 | 4.940 | 5.180 | 4.850 | 5.100 | 4.974 | 22,937,211 |
| 2022-10-12 | 4.850 | 4.960 | 4.780 | 4.960 | 4.838 | 13,882,800 |
| 2022-10-11 | 4.920 | 4.980 | 4.780 | 4.920 | 4.799 | 17,302,073 |
| 2022-10-10 | 4.840 | 5.100 | 4.800 | 4.950 | 4.828 | 18,283,400 |
| 2022-09-30 | 4.800 | 4.870 | 4.700 | 4.780 | 4.662 | 10,522,845 |
| 2022-09-29 | 4.970 | 5.050 | 4.810 | 4.840 | 4.721 | 15,153,645 |
| 2022-09-28 | 5.120 | 5.210 | 4.930 | 4.960 | 4.838 | 17,635,401 |
| 2022-09-27 | 4.990 | 5.140 | 4.940 | 5.040 | 4.916 | 18,708,300 |
| 2022-09-26 | 5.150 | 5.160 | 4.880 | 4.890 | 4.769 | 22,391,112 |
| 2022-09-23 | 5.350 | 5.450 | 5.130 | 5.160 | 5.033 | 22,606,400 |
| 2022-09-22 | 5.100 | 5.450 | 5.090 | 5.360 | 5.228 | 33,585,127 |
| 2022-09-21 | 5.030 | 5.270 | 4.920 | 5.190 | 5.062 | 33,125,822 |
| 2022-09-20 | 4.990 | 5.090 | 4.950 | 5.060 | 4.935 | 29,502,760 |
| 2022-09-19 | 5.200 | 5.440 | 5.000 | 5.000 | 4.877 | 53,531,888 |
| 2022-09-16 | 5.840 | 5.840 | 5.550 | 5.550 | 5.413 | 64,115,974 |
| 2022-09-15 | 6.170 | 6.990 | 6.170 | 6.170 | 6.018 | 100,421,920 |
| 2022-09-14 | 6.400 | 6.850 | 6.400 | 6.850 | 6.681 | 76,262,608 |
| 2022-09-13 | 5.680 | 6.230 | 5.680 | 6.230 | 6.076 | 45,477,189 |
| 2022-09-09 | 5.590 | 5.780 | 5.460 | 5.660 | 5.520 | 10,496,950 |
| 2022-09-08 | 5.700 | 5.710 | 5.550 | 5.580 | 5.442 | 6,752,801 |
| 2022-09-07 | 5.650 | 5.740 | 5.540 | 5.700 | 5.559 | 9,933,300 |
| 2022-09-06 | 5.740 | 5.740 | 5.610 | 5.650 | 5.510 | 9,572,500 |
| 2022-09-05 | 5.460 | 5.850 | 5.430 | 5.740 | 5.598 | 15,041,814 |
| 2022-09-02 | 5.350 | 5.490 | 5.280 | 5.460 | 5.325 | 11,180,969 |
| 2022-09-01 | 5.310 | 5.500 | 5.220 | 5.280 | 5.150 | 12,873,215 |
| 2022-08-31 | 5.630 | 5.670 | 5.260 | 5.340 | 5.208 | 21,897,349 |
| 2022-08-30 | 5.830 | 5.950 | 5.600 | 5.680 | 5.540 | 20,953,720 |
| 2022-08-29 | 5.810 | 5.980 | 5.730 | 5.880 | 5.735 | 23,477,205 |
| 2022-08-26 | 5.620 | 6.380 | 5.500 | 6.040 | 5.891 | 37,838,264 |
| 2022-08-25 | 5.460 | 5.980 | 5.360 | 5.810 | 5.667 | 32,305,761 |
| 2022-08-24 | 5.590 | 5.610 | 5.380 | 5.440 | 5.306 | 8,312,688 |
| 2022-08-23 | 5.420 | 5.680 | 5.390 | 5.610 | 5.471 | 12,219,035 |
| 2022-08-22 | 5.360 | 5.430 | 5.280 | 5.390 | 5.257 | 4,481,840 |
| 2022-08-19 | 5.440 | 5.480 | 5.330 | 5.340 | 5.208 | 5,170,750 |
| 2022-08-18 | 5.450 | 5.460 | 5.370 | 5.420 | 5.286 | 4,359,100 |
| 2022-08-17 | 5.500 | 5.540 | 5.440 | 5.460 | 5.325 | 3,345,800 |
| 2022-08-16 | 5.490 | 5.520 | 5.430 | 5.490 | 5.354 | 3,817,377 |
| 2022-08-15 | 5.450 | 5.530 | 5.400 | 5.500 | 5.364 | 5,304,670 |
| 2022-08-12 | 5.420 | 5.620 | 5.380 | 5.450 | 5.315 | 9,677,115 |
| 2022-08-11 | 5.270 | 5.420 | 5.270 | 5.370 | 5.237 | 4,799,500 |
| 2022-08-10 | 5.270 | 5.290 | 5.230 | 5.260 | 5.130 | 2,609,800 |
| 2022-08-09 | 5.280 | 5.300 | 5.240 | 5.290 | 5.159 | 3,379,968 |
| 2022-08-08 | 5.230 | 5.300 | 5.150 | 5.280 | 5.150 | 4,182,000 |
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.