Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.250 | 5.270 | 5.120 | 5.230 | 5.101 | 3,696,100 |
| 2022-08-04 | 5.070 | 5.220 | 5.070 | 5.220 | 5.091 | 3,692,000 |
| 2022-08-03 | 5.140 | 5.280 | 5.060 | 5.070 | 4.945 | 6,997,231 |
| 2022-08-02 | 5.310 | 5.340 | 5.060 | 5.140 | 5.013 | 8,438,069 |
| 2022-08-01 | 5.370 | 5.500 | 5.340 | 5.350 | 5.218 | 5,209,738 |
| 2022-07-29 | 5.440 | 5.460 | 5.380 | 5.420 | 5.237 | 5,533,382 |
| 2022-07-28 | 5.430 | 5.530 | 5.380 | 5.400 | 5.218 | 7,113,465 |
| 2022-07-27 | 5.270 | 5.410 | 5.230 | 5.390 | 5.208 | 6,903,716 |
| 2022-07-26 | 5.270 | 5.300 | 5.200 | 5.290 | 5.112 | 4,548,140 |
| 2022-07-25 | 5.220 | 5.320 | 5.210 | 5.260 | 5.083 | 6,156,246 |
| 2022-07-22 | 5.120 | 5.260 | 5.120 | 5.220 | 5.044 | 6,458,800 |
| 2022-07-21 | 5.220 | 5.220 | 5.130 | 5.140 | 4.967 | 5,026,700 |
| 2022-07-20 | 5.180 | 5.190 | 5.130 | 5.190 | 5.015 | 4,497,050 |
| 2022-07-19 | 5.090 | 5.140 | 5.070 | 5.130 | 4.957 | 5,005,900 |
| 2022-07-18 | 4.940 | 5.090 | 4.940 | 5.080 | 4.909 | 5,389,600 |
| 2022-07-15 | 5.050 | 5.070 | 4.930 | 4.940 | 4.774 | 4,963,800 |
| 2022-07-14 | 5.050 | 5.090 | 5.020 | 5.070 | 4.899 | 3,688,500 |
| 2022-07-13 | 4.990 | 5.100 | 4.920 | 5.100 | 4.928 | 4,558,301 |
| 2022-07-12 | 5.060 | 5.070 | 4.980 | 5.000 | 4.832 | 3,899,575 |
| 2022-07-11 | 5.100 | 5.110 | 5.020 | 5.090 | 4.919 | 3,670,965 |
| 2022-07-08 | 5.050 | 5.130 | 5.020 | 5.080 | 4.909 | 4,680,801 |
| 2022-07-07 | 5.010 | 5.050 | 5.010 | 5.020 | 4.851 | 3,657,800 |
| 2022-07-06 | 5.060 | 5.060 | 4.970 | 5.020 | 4.851 | 4,310,400 |
| 2022-07-05 | 5.090 | 5.130 | 5.030 | 5.080 | 4.909 | 4,775,065 |
| 2022-07-04 | 5.110 | 5.120 | 5.060 | 5.100 | 4.928 | 3,249,885 |
| 2022-07-01 | 5.140 | 5.140 | 5.070 | 5.100 | 4.928 | 4,936,987 |
| 2022-06-30 | 5.160 | 5.190 | 5.120 | 5.130 | 4.957 | 5,388,997 |
| 2022-06-29 | 5.250 | 5.250 | 5.130 | 5.130 | 4.957 | 8,250,319 |
| 2022-06-28 | 5.220 | 5.270 | 5.180 | 5.240 | 5.063 | 8,106,239 |
| 2022-06-27 | 5.260 | 5.270 | 5.180 | 5.200 | 5.025 | 6,179,988 |
| 2022-06-24 | 5.210 | 5.270 | 5.200 | 5.240 | 5.063 | 8,774,301 |
| 2022-06-23 | 5.180 | 5.260 | 5.120 | 5.240 | 5.063 | 12,037,215 |
| 2022-06-22 | 5.310 | 5.420 | 5.200 | 5.200 | 5.025 | 16,206,313 |
| 2022-06-21 | 5.500 | 5.880 | 5.370 | 5.410 | 5.228 | 23,085,734 |
| 2022-06-20 | 5.560 | 5.650 | 5.420 | 5.490 | 5.305 | 23,370,902 |
| 2022-06-17 | 5.610 | 5.720 | 5.450 | 5.660 | 5.469 | 33,887,947 |
| 2022-06-16 | 6.200 | 6.690 | 5.600 | 5.710 | 5.518 | 50,034,371 |
| 2022-06-15 | 6.180 | 6.220 | 5.650 | 6.220 | 6.010 | 31,848,161 |
| 2022-06-14 | 5.110 | 5.650 | 5.030 | 5.650 | 5.460 | 17,896,900 |
| 2022-06-13 | 5.080 | 5.200 | 5.070 | 5.140 | 4.967 | 5,448,793 |
| 2022-06-10 | 5.020 | 5.160 | 4.980 | 5.110 | 4.938 | 7,530,856 |
| 2022-06-09 | 5.020 | 5.210 | 5.000 | 5.070 | 4.899 | 10,695,625 |
| 2022-06-08 | 5.030 | 5.090 | 4.940 | 5.040 | 4.870 | 5,916,993 |
| 2022-06-07 | 5.110 | 5.110 | 5.000 | 5.070 | 4.899 | 4,606,406 |
| 2022-06-06 | 5.060 | 5.160 | 5.060 | 5.080 | 4.909 | 5,613,600 |
| 2022-06-02 | 5.020 | 5.070 | 4.920 | 5.060 | 4.890 | 4,637,825 |
| 2022-06-01 | 5.000 | 5.060 | 4.970 | 5.040 | 4.870 | 4,932,740 |
| 2022-05-31 | 5.000 | 5.030 | 4.950 | 5.020 | 4.851 | 4,400,141 |
| 2022-05-30 | 4.950 | 5.200 | 4.950 | 5.000 | 4.832 | 6,605,166 |
| 2022-05-27 | 4.920 | 5.020 | 4.870 | 4.940 | 4.774 | 4,401,513 |
| 2022-05-26 | 4.900 | 4.930 | 4.810 | 4.920 | 4.754 | 4,560,813 |
| 2022-05-25 | 4.830 | 4.920 | 4.770 | 4.900 | 4.735 | 5,483,901 |
| 2022-05-24 | 5.130 | 5.130 | 4.820 | 4.820 | 4.658 | 9,834,480 |
| 2022-05-23 | 5.090 | 5.190 | 5.000 | 5.080 | 4.909 | 9,838,956 |
| 2022-05-20 | 4.930 | 5.400 | 4.880 | 5.130 | 4.957 | 13,139,295 |
| 2022-05-19 | 4.860 | 4.920 | 4.800 | 4.910 | 4.745 | 4,472,100 |
| 2022-05-18 | 4.900 | 4.970 | 4.850 | 4.920 | 4.754 | 6,033,300 |
| 2022-05-17 | 4.890 | 5.040 | 4.830 | 4.880 | 4.716 | 6,761,800 |
| 2022-05-16 | 4.790 | 4.960 | 4.790 | 4.890 | 4.725 | 7,337,802 |
| 2022-05-13 | 4.770 | 5.100 | 4.740 | 4.850 | 4.687 | 13,290,021 |
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.