Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.340 | 7.780 | 7.300 | 7.720 | 7.720 | 25,617,352 |
| 2026-07-22 | 7.230 | 7.360 | 7.130 | 7.180 | 7.180 | 7,746,836 |
| 2026-07-21 | 7.260 | 7.280 | 6.880 | 7.230 | 7.230 | 13,065,404 |
| 2026-07-20 | 7.280 | 7.620 | 7.180 | 7.290 | 7.290 | 11,725,926 |
| 2026-07-17 | 7.630 | 7.680 | 7.210 | 7.320 | 7.320 | 10,282,336 |
| 2026-07-16 | 7.420 | 7.680 | 7.390 | 7.570 | 7.570 | 9,481,380 |
| 2026-07-15 | 7.400 | 7.590 | 7.400 | 7.490 | 7.490 | 9,234,575 |
| 2026-07-14 | 7.320 | 7.520 | 7.280 | 7.490 | 7.490 | 12,883,830 |
| 2026-07-13 | 7.650 | 7.930 | 7.310 | 7.320 | 7.320 | 13,369,600 |
| 2026-07-10 | 7.360 | 7.850 | 7.220 | 7.640 | 7.640 | 16,211,925 |
| 2026-07-09 | 7.340 | 7.550 | 7.260 | 7.400 | 7.400 | 10,393,913 |
| 2026-07-08 | 7.520 | 7.550 | 7.350 | 7.360 | 7.360 | 6,433,401 |
| 2026-07-07 | 7.800 | 7.810 | 7.440 | 7.500 | 7.500 | 9,683,765 |
| 2026-07-06 | 7.950 | 8.020 | 7.720 | 7.810 | 7.810 | 8,240,339 |
| 2026-07-03 | 7.790 | 8.010 | 7.700 | 7.950 | 7.950 | 10,004,283 |
| 2026-07-02 | 7.770 | 7.950 | 7.670 | 7.730 | 7.730 | 10,173,802 |
| 2026-07-01 | 7.550 | 7.850 | 7.510 | 7.720 | 7.720 | 13,420,674 |
| 2026-06-30 | 7.630 | 7.750 | 7.480 | 7.540 | 7.540 | 10,885,274 |
| 2026-06-29 | 7.650 | 7.830 | 7.530 | 7.630 | 7.630 | 11,503,197 |
| 2026-06-26 | 7.810 | 7.870 | 7.520 | 7.670 | 7.670 | 13,840,727 |
| 2026-06-25 | 8.110 | 8.110 | 7.830 | 7.910 | 7.910 | 8,494,100 |
| 2026-06-24 | 8.330 | 8.330 | 7.970 | 8.110 | 8.110 | 9,462,656 |
| 2026-06-23 | 8.280 | 8.470 | 8.240 | 8.330 | 8.330 | 8,515,766 |
| 2026-06-22 | 8.200 | 8.300 | 7.970 | 8.290 | 8.290 | 10,226,665 |
| 2026-06-18 | 8.200 | 8.360 | 8.120 | 8.250 | 8.250 | 7,086,200 |
| 2026-06-17 | 8.560 | 8.590 | 8.240 | 8.280 | 8.280 | 9,491,546 |
| 2026-06-16 | 8.660 | 8.670 | 8.450 | 8.500 | 8.500 | 7,836,499 |
| 2026-06-15 | 8.580 | 8.760 | 8.550 | 8.660 | 8.660 | 7,209,900 |
| 2026-06-12 | 8.460 | 8.670 | 8.350 | 8.590 | 8.590 | 11,159,800 |
| 2026-06-11 | 8.680 | 9.000 | 8.450 | 8.460 | 8.400 | 10,315,638 |
| 2026-06-10 | 8.660 | 8.780 | 8.510 | 8.670 | 8.609 | 9,338,841 |
| 2026-06-09 | 8.980 | 9.070 | 8.670 | 8.730 | 8.668 | 13,093,603 |
| 2026-06-08 | 8.770 | 9.280 | 8.720 | 9.060 | 8.996 | 18,296,373 |
| 2026-06-05 | 8.940 | 9.010 | 8.660 | 8.890 | 8.827 | 8,375,661 |
| 2026-06-04 | 8.960 | 9.000 | 8.760 | 8.850 | 8.787 | 6,849,600 |
| 2026-06-03 | 8.920 | 9.030 | 8.850 | 9.010 | 8.946 | 7,641,100 |
| 2026-06-02 | 9.080 | 9.150 | 8.820 | 8.930 | 8.867 | 8,684,057 |
| 2026-06-01 | 8.800 | 9.130 | 8.730 | 9.080 | 9.016 | 9,488,202 |
| 2026-05-29 | 9.180 | 9.240 | 8.820 | 8.880 | 8.817 | 10,577,046 |
| 2026-05-28 | 8.910 | 9.340 | 8.860 | 9.170 | 9.105 | 14,285,500 |
| 2026-05-27 | 9.160 | 9.200 | 8.820 | 8.870 | 8.807 | 12,562,515 |
| 2026-05-26 | 9.280 | 9.300 | 9.060 | 9.170 | 9.105 | 10,311,100 |
| 2026-05-25 | 9.720 | 9.730 | 9.230 | 9.320 | 9.254 | 11,982,275 |
| 2026-05-22 | 9.580 | 9.720 | 9.420 | 9.670 | 9.601 | 7,576,300 |
| 2026-05-21 | 9.940 | 10.080 | 9.520 | 9.530 | 9.462 | 10,845,302 |
| 2026-05-20 | 10.330 | 10.330 | 9.950 | 9.960 | 9.889 | 10,736,400 |
| 2026-05-19 | 10.400 | 10.440 | 10.310 | 10.340 | 10.267 | 7,464,701 |
| 2026-05-18 | 10.440 | 10.660 | 10.210 | 10.490 | 10.416 | 8,970,800 |
| 2026-05-15 | 10.270 | 10.460 | 10.270 | 10.360 | 10.287 | 6,837,400 |
| 2026-05-14 | 10.700 | 10.700 | 10.270 | 10.290 | 10.217 | 12,341,183 |
| 2026-05-13 | 10.810 | 10.810 | 10.610 | 10.710 | 10.634 | 10,129,746 |
| 2026-05-12 | 11.060 | 11.090 | 10.800 | 10.810 | 10.733 | 16,026,901 |
| 2026-05-11 | 10.780 | 11.200 | 10.670 | 11.150 | 11.071 | 25,116,608 |
| 2026-05-08 | 10.610 | 10.740 | 10.520 | 10.740 | 10.664 | 12,185,107 |
| 2026-05-07 | 10.480 | 10.680 | 10.400 | 10.620 | 10.545 | 11,268,301 |
| 2026-05-06 | 10.350 | 10.540 | 10.350 | 10.470 | 10.396 | 10,040,061 |
| 2026-04-30 | 10.400 | 10.480 | 10.380 | 10.390 | 10.316 | 8,157,131 |
| 2026-04-29 | 10.370 | 10.480 | 10.310 | 10.370 | 10.297 | 12,484,953 |
| 2026-04-28 | 10.650 | 10.860 | 10.370 | 10.470 | 10.396 | 19,072,278 |
| 2026-04-27 | 11.250 | 11.300 | 10.780 | 10.780 | 10.704 | 33,962,055 |
← NewerPage 2 of 2 · 120 trading days
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.