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
2026-04-24	12.270	12.280	11.690	11.870	11.786	34,611,180
2026-04-23	11.470	12.690	11.310	12.390	12.302	47,591,155
2026-04-22	11.520	11.580	11.380	11.540	11.458	10,254,073
2026-04-21	11.760	11.800	11.500	11.630	11.548	14,146,031
2026-04-20	11.360	11.800	11.310	11.780	11.697	21,781,919
2026-04-17	11.370	11.380	11.150	11.360	11.279	13,704,700
2026-04-16	11.290	11.390	11.180	11.370	11.289	10,631,400
2026-04-15	11.460	11.530	11.250	11.300	11.220	13,286,583
2026-04-14	11.400	11.460	11.180	11.400	11.319	15,289,198
2026-04-13	11.330	11.400	11.080	11.360	11.279	21,241,499
2026-04-10	11.510	11.770	11.480	11.630	11.548	13,966,651
2026-04-09	11.580	11.680	11.430	11.510	11.428	12,896,452
2026-04-08	11.510	11.700	11.270	11.680	11.597	14,832,604
2026-04-07	11.160	11.340	10.960	11.310	11.230	10,463,600
2026-04-03	11.700	11.790	11.150	11.160	11.081	14,671,046
2026-04-02	11.800	12.020	11.650	11.720	11.637	14,467,101
2026-04-01	12.170	12.250	11.860	11.900	11.816	16,650,801
2026-03-31	11.920	12.300	11.820	12.090	12.004	21,815,000
2026-03-30	11.510	12.350	11.510	11.960	11.875	21,235,000
2026-03-27	11.550	11.790	11.460	11.720	11.637	17,491,514
2026-03-26	11.450	11.970	11.120	11.870	11.786	30,781,847
2026-03-25	11.260	11.480	11.220	11.470	11.389	13,993,801
2026-03-24	11.280	11.350	10.940	11.260	11.180	15,784,500
2026-03-23	11.300	11.490	11.030	11.050	10.972	18,921,699
2026-03-20	12.280	12.350	11.660	11.680	11.597	27,908,000
2026-03-19	12.840	13.000	12.450	12.460	12.372	27,256,508
2026-03-18	12.780	12.880	12.360	12.630	12.540	29,263,526
2026-03-17	13.760	13.880	12.730	12.770	12.679	55,557,222
2026-03-16	13.290	13.750	13.100	13.750	13.653	38,148,899
2026-03-13	12.850	12.890	12.480	12.500	12.411	20,639,316
2026-03-12	13.340	13.370	12.800	12.800	12.709	27,343,709
2026-03-11	13.500	13.500	13.110	13.200	13.106	34,267,227
2026-03-10	13.410	13.730	13.220	13.660	13.563	33,105,799
2026-03-09	14.410	14.500	13.620	13.630	13.533	49,820,990
2026-03-06	13.920	13.990	13.600	13.840	13.742	35,143,452
2026-03-05	14.890	14.940	14.060	14.110	14.010	53,167,696
2026-03-04	14.650	14.980	13.700	14.600	14.497	68,271,313
2026-03-03	15.080	16.500	14.500	15.220	15.112	103,235,904
2026-03-02	14.630	15.410	14.370	15.240	15.132	96,954,835
2026-02-27	14.220	14.450	14.150	14.390	14.288	38,953,879
2026-02-26	14.240	14.340	14.110	14.180	14.079	24,539,100
2026-02-25	14.300	14.470	14.170	14.250	14.149	46,073,277
2026-02-24	13.690	14.490	13.690	14.290	14.189	58,004,891
2026-02-13	13.500	13.680	13.350	13.350	13.255	17,692,000
2026-02-12	13.950	13.960	13.480	13.530	13.434	23,667,604
2026-02-11	13.890	14.100	13.820	13.830	13.732	21,516,700
2026-02-10	14.170	14.250	13.950	13.990	13.891	32,020,000
2026-02-09	14.030	14.350	14.010	14.200	14.099	44,254,600
2026-02-06	13.990	14.250	13.770	14.030	13.931	45,686,604
2026-02-05	14.250	14.500	13.980	14.060	13.960	72,458,632
2026-02-04	13.290	14.390	13.190	14.390	14.288	51,102,301
2026-02-03	12.700	13.080	12.580	13.080	12.987	22,715,106
2026-02-02	12.500	12.990	12.430	12.640	12.550	19,667,800
2026-01-30	13.850	13.850	13.000	13.000	12.908	39,265,915
2026-01-29	13.600	14.080	13.340	13.900	13.801	57,414,448
2026-01-28	13.220	13.820	13.130	13.730	13.633	47,559,235
2026-01-27	13.300	13.480	12.930	13.190	13.097	32,512,600
2026-01-26	13.510	13.830	13.350	13.590	13.494	49,676,275
2026-01-23	13.230	13.450	13.070	13.300	13.206	39,299,397
2026-01-22	12.660	13.460	12.660	13.360	13.265	46,419,045

← NewerPage 3 of 21 · 1,219 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.