Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.580	4.740	4.560	4.650	4.493	6,307,539
2022-05-11	4.710	4.750	4.580	4.580	4.426	7,126,903
2022-05-10	4.550	4.690	4.540	4.660	4.503	6,559,601
2022-05-09	4.590	4.690	4.520	4.660	4.503	6,484,815
2022-05-06	4.550	4.670	4.440	4.570	4.416	6,195,400
2022-05-05	4.570	4.720	4.510	4.620	4.464	8,813,737
2022-04-29	4.450	4.710	4.440	4.590	4.435	8,569,810
2022-04-28	4.650	4.710	4.380	4.490	4.339	8,407,170
2022-04-27	4.530	4.660	4.200	4.610	4.455	14,853,845
2022-04-26	5.010	5.080	4.670	4.670	4.513	17,588,868
2022-04-25	5.770	5.770	5.190	5.190	5.015	8,179,371
2022-04-22	5.880	5.950	5.680	5.780	5.585	6,414,385
2022-04-21	6.340	6.340	5.910	5.950	5.750	7,448,839
2022-04-20	6.390	6.430	6.220	6.270	6.059	5,459,600
2022-04-19	6.330	6.440	6.330	6.440	6.223	6,979,213
2022-04-18	6.100	6.400	5.960	6.380	6.165	6,927,500
2022-04-15	6.440	6.450	6.150	6.160	5.952	8,951,700
2022-04-14	6.390	6.480	6.350	6.440	6.223	8,748,416
2022-04-13	6.440	6.500	6.350	6.390	6.175	6,478,969
2022-04-12	6.110	6.450	6.050	6.440	6.223	9,308,269
2022-04-11	6.310	6.450	6.140	6.190	5.981	9,833,801
2022-04-08	6.230	6.340	6.090	6.340	6.126	8,781,416
2022-04-07	6.280	6.300	6.170	6.230	6.020	5,139,982
2022-04-06	6.120	6.280	6.100	6.250	6.039	9,059,100
2022-04-01	6.150	6.200	6.050	6.120	5.914	5,543,900
2022-03-31	6.220	6.250	6.130	6.150	5.943	5,009,813
2022-03-30	6.330	6.380	6.120	6.170	5.962	9,698,507
2022-03-29	6.300	6.300	6.170	6.300	6.088	6,097,901
2022-03-28	6.260	6.420	6.100	6.300	6.088	7,922,500
2022-03-25	6.210	6.370	6.200	6.270	6.059	11,059,200
2022-03-24	6.070	6.430	6.070	6.200	5.991	16,277,420
2022-03-23	6.110	6.180	5.960	6.090	5.885	8,493,800
2022-03-22	6.120	6.200	6.080	6.160	5.952	9,474,800
2022-03-21	5.750	6.260	5.740	6.200	5.991	15,569,900
2022-03-18	5.490	6.050	5.480	5.850	5.653	17,217,876
2022-03-17	5.490	5.620	5.420	5.500	5.315	9,057,827
2022-03-16	5.390	5.550	4.860	5.460	5.276	14,277,871
2022-03-15	5.700	5.790	5.340	5.380	5.199	9,190,900
2022-03-14	5.930	6.010	5.790	5.790	5.595	6,698,884
2022-03-11	5.850	5.970	5.730	5.950	5.750	8,832,100
2022-03-10	6.030	6.080	5.900	6.000	5.798	11,668,000
2022-03-09	6.260	6.300	5.710	6.010	5.808	13,263,456
2022-03-08	6.420	6.500	6.130	6.200	5.991	18,305,203
2022-03-07	6.650	6.860	6.390	6.430	6.213	21,564,226
2022-03-04	6.690	6.780	6.460	6.490	6.271	25,876,803
2022-03-03	6.640	7.120	6.640	6.910	6.677	36,312,953
2022-03-02	6.930	7.150	6.430	6.680	6.455	30,792,173
2022-03-01	6.350	6.550	6.250	6.500	6.281	20,410,378
2022-02-28	6.310	6.580	6.190	6.400	6.184	23,660,461
2022-02-25	6.160	6.330	6.010	6.300	6.088	23,154,544
2022-02-24	5.920	6.220	5.920	6.070	5.866	18,012,692
2022-02-23	5.960	6.040	5.900	5.960	5.759	4,121,478
2022-02-22	6.030	6.130	5.960	6.000	5.798	4,332,399
2022-02-21	5.990	6.100	5.970	6.060	5.856	4,108,900
2022-02-18	5.890	6.050	5.870	5.990	5.788	3,728,736
2022-02-17	5.950	6.000	5.900	5.920	5.721	2,770,984
2022-02-16	5.950	6.010	5.880	5.980	5.779	3,870,500
2022-02-15	6.040	6.100	5.880	5.910	5.711	5,710,900
2022-02-14	5.990	6.100	5.930	6.070	5.866	7,574,827
2022-02-11	6.000	6.000	5.840	5.870	5.672	3,959,300

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.