Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.030 | 6.060 | 5.950 | 6.010 | 5.808 | 3,370,100 |
| 2022-02-09 | 6.100 | 6.120 | 6.000 | 6.050 | 5.846 | 4,054,325 |
| 2022-02-08 | 6.070 | 6.130 | 5.990 | 6.110 | 5.904 | 5,471,401 |
| 2022-02-07 | 5.770 | 6.260 | 5.750 | 6.140 | 5.933 | 8,871,802 |
| 2022-01-28 | 5.570 | 5.820 | 5.540 | 5.740 | 5.547 | 3,397,835 |
| 2022-01-27 | 5.710 | 5.810 | 5.510 | 5.520 | 5.334 | 5,765,900 |
| 2022-01-26 | 5.480 | 5.830 | 5.440 | 5.790 | 5.595 | 6,531,927 |
| 2022-01-25 | 5.680 | 5.680 | 5.390 | 5.430 | 5.247 | 4,972,025 |
| 2022-01-24 | 5.830 | 5.830 | 5.650 | 5.660 | 5.469 | 3,300,022 |
| 2022-01-21 | 5.780 | 5.980 | 5.730 | 5.830 | 5.634 | 3,918,177 |
| 2022-01-20 | 5.990 | 6.040 | 5.780 | 5.810 | 5.614 | 4,526,549 |
| 2022-01-19 | 6.010 | 6.070 | 5.930 | 6.000 | 5.798 | 4,185,796 |
| 2022-01-18 | 6.160 | 6.200 | 5.950 | 5.970 | 5.769 | 6,246,450 |
| 2022-01-17 | 6.100 | 6.220 | 6.100 | 6.160 | 5.952 | 4,589,226 |
| 2022-01-14 | 6.130 | 6.210 | 6.070 | 6.100 | 5.894 | 6,174,177 |
| 2022-01-13 | 6.170 | 6.210 | 6.120 | 6.130 | 5.923 | 3,532,630 |
| 2022-01-12 | 6.150 | 6.220 | 6.050 | 6.180 | 5.972 | 5,130,111 |
| 2022-01-11 | 6.000 | 6.250 | 5.970 | 6.150 | 5.943 | 8,568,130 |
| 2022-01-10 | 5.850 | 6.040 | 5.820 | 6.010 | 5.808 | 6,235,277 |
| 2022-01-07 | 5.880 | 5.950 | 5.810 | 5.830 | 5.634 | 5,116,900 |
| 2022-01-06 | 5.820 | 5.950 | 5.810 | 5.890 | 5.692 | 3,322,507 |
| 2022-01-05 | 5.950 | 5.950 | 5.790 | 5.860 | 5.663 | 3,638,077 |
| 2022-01-04 | 5.850 | 5.990 | 5.840 | 5.910 | 5.711 | 5,218,400 |
| 2021-12-31 | 5.800 | 5.850 | 5.770 | 5.830 | 5.634 | 3,207,007 |
| 2021-12-30 | 5.790 | 5.860 | 5.770 | 5.820 | 5.624 | 4,335,617 |
| 2021-12-29 | 5.610 | 5.990 | 5.560 | 5.790 | 5.595 | 10,883,204 |
| 2021-12-28 | 5.730 | 5.890 | 5.580 | 5.590 | 5.402 | 7,166,637 |
| 2021-12-27 | 5.670 | 5.750 | 5.650 | 5.730 | 5.537 | 1,977,213 |
| 2021-12-24 | 5.760 | 5.760 | 5.670 | 5.670 | 5.479 | 3,071,200 |
| 2021-12-23 | 5.780 | 5.810 | 5.750 | 5.760 | 5.566 | 4,232,876 |
| 2021-12-22 | 5.880 | 5.940 | 5.820 | 5.870 | 5.672 | 5,031,000 |
| 2021-12-21 | 5.780 | 5.900 | 5.750 | 5.880 | 5.682 | 5,925,924 |
| 2021-12-20 | 5.680 | 5.800 | 5.650 | 5.800 | 5.605 | 4,219,167 |
| 2021-12-17 | 5.790 | 5.830 | 5.670 | 5.710 | 5.518 | 4,207,968 |
| 2021-12-16 | 5.700 | 5.780 | 5.680 | 5.770 | 5.576 | 3,678,131 |
| 2021-12-15 | 5.700 | 5.780 | 5.640 | 5.700 | 5.508 | 4,312,803 |
| 2021-12-14 | 5.770 | 5.850 | 5.690 | 5.700 | 5.508 | 3,185,658 |
| 2021-12-13 | 5.720 | 5.780 | 5.700 | 5.770 | 5.576 | 3,645,100 |
| 2021-12-10 | 5.720 | 5.740 | 5.650 | 5.720 | 5.527 | 2,091,216 |
| 2021-12-09 | 5.700 | 5.730 | 5.650 | 5.680 | 5.489 | 2,278,700 |
| 2021-12-08 | 5.700 | 5.730 | 5.630 | 5.720 | 5.527 | 1,578,026 |
| 2021-12-07 | 5.680 | 5.710 | 5.620 | 5.680 | 5.489 | 3,106,074 |
| 2021-12-06 | 5.710 | 5.760 | 5.670 | 5.680 | 5.489 | 3,206,300 |
| 2021-12-03 | 5.820 | 5.900 | 5.710 | 5.750 | 5.556 | 5,521,360 |
| 2021-12-02 | 5.620 | 5.830 | 5.600 | 5.790 | 5.595 | 7,531,117 |
| 2021-12-01 | 5.530 | 5.630 | 5.490 | 5.630 | 5.440 | 3,221,204 |
| 2021-11-30 | 5.480 | 5.590 | 5.450 | 5.550 | 5.363 | 2,934,347 |
| 2021-11-29 | 5.500 | 5.530 | 5.430 | 5.450 | 5.266 | 3,120,574 |
| 2021-11-26 | 5.650 | 5.650 | 5.530 | 5.580 | 5.392 | 1,785,000 |
| 2021-11-25 | 5.570 | 5.660 | 5.520 | 5.610 | 5.421 | 2,162,300 |
| 2021-11-24 | 5.630 | 5.630 | 5.560 | 5.570 | 5.382 | 2,160,062 |
| 2021-11-23 | 5.690 | 5.700 | 5.580 | 5.610 | 5.421 | 3,138,200 |
| 2021-11-22 | 5.650 | 5.760 | 5.640 | 5.680 | 5.489 | 4,199,567 |
| 2021-11-19 | 5.640 | 5.700 | 5.580 | 5.680 | 5.489 | 3,027,448 |
| 2021-11-18 | 5.640 | 5.700 | 5.600 | 5.650 | 5.460 | 3,417,040 |
| 2021-11-17 | 5.530 | 5.770 | 5.470 | 5.670 | 5.479 | 5,822,920 |
| 2021-11-16 | 5.410 | 5.900 | 5.370 | 5.570 | 5.382 | 10,100,537 |
| 2021-11-15 | 5.380 | 5.420 | 5.310 | 5.410 | 5.228 | 3,235,772 |
| 2021-11-12 | 5.430 | 5.430 | 5.320 | 5.360 | 5.179 | 2,792,426 |
| 2021-11-11 | 5.410 | 5.450 | 5.380 | 5.410 | 5.228 | 3,600,947 |
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.