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
2026-01-21	12.360	12.890	12.240	12.740	12.650	29,530,200
2026-01-20	12.930	12.940	12.370	12.450	12.362	30,296,239
2026-01-19	12.790	13.020	12.660	12.920	12.828	27,977,101
2026-01-16	13.320	13.540	12.800	12.910	12.818	49,963,063
2026-01-15	14.400	14.560	13.500	13.500	13.404	62,456,514
2026-01-14	14.510	15.880	14.320	15.000	14.894	107,676,590
2026-01-13	14.730	15.880	14.050	15.250	15.142	129,985,023
2026-01-12	15.010	15.050	14.330	14.440	14.338	125,764,163
2026-01-09	12.990	14.010	12.800	14.010	13.911	61,026,944
2026-01-08	12.300	12.820	12.250	12.740	12.650	41,047,846
2026-01-07	12.560	12.560	12.230	12.340	12.253	38,963,008
2026-01-06	12.500	12.850	12.450	12.650	12.560	39,989,767
2026-01-05	12.870	13.000	12.500	12.600	12.511	47,770,129
2025-12-31	12.900	13.140	12.410	12.700	12.610	63,911,516
2025-12-30	12.540	13.560	12.540	13.140	13.047	84,139,601
2025-12-29	12.270	13.160	12.240	12.720	12.630	72,449,400
2025-12-26	12.340	12.990	12.150	12.530	12.441	88,356,338
2025-12-25	12.010	12.380	11.930	12.240	12.153	42,214,272
2025-12-24	11.550	12.160	11.460	12.090	12.004	50,514,582
2025-12-23	11.880	11.880	11.540	11.600	11.518	22,297,800
2025-12-22	11.610	11.960	11.600	11.750	11.667	25,956,300
2025-12-19	11.300	11.710	11.300	11.470	11.389	19,893,235
2025-12-18	11.170	11.700	11.070	11.390	11.309	25,262,300
2025-12-17	11.390	11.430	11.020	11.250	11.170	32,722,102
2025-12-16	12.110	12.110	11.460	11.570	11.488	41,246,399
2025-12-15	11.820	12.490	11.770	12.280	12.193	64,138,215
2025-12-12	11.500	12.000	11.450	11.930	11.845	39,558,200
2025-12-11	11.600	11.790	11.450	11.500	11.418	18,445,800
2025-12-10	11.670	11.990	11.510	11.610	11.528	19,070,800
2025-12-09	12.000	12.090	11.710	11.750	11.667	27,793,600
2025-12-08	11.950	12.100	11.270	12.000	11.915	40,064,651
2025-12-05	11.410	11.740	11.410	11.720	11.637	26,612,355
2025-12-04	11.690	11.840	11.460	11.520	11.438	37,558,896
2025-12-03	11.490	12.400	11.400	11.900	11.816	69,763,475
2025-12-02	11.450	11.490	11.310	11.410	11.329	15,675,999
2025-12-01	11.460	11.680	11.460	11.530	11.448	23,313,602
2025-11-28	11.100	11.840	11.100	11.390	11.309	29,208,900
2025-11-27	11.200	11.260	11.100	11.130	11.051	13,053,944
2025-11-26	11.210	11.390	11.150	11.200	11.121	16,539,700
2025-11-25	11.100	11.380	11.030	11.270	11.190	22,463,400
2025-11-24	10.920	11.040	10.780	11.010	10.932	19,231,200
2025-11-21	11.110	11.240	10.790	10.810	10.733	26,980,514
2025-11-20	11.400	11.470	11.160	11.280	11.200	25,509,686
2025-11-19	11.520	11.750	11.340	11.440	11.359	27,715,430
2025-11-18	11.850	11.900	11.500	11.630	11.548	31,335,970
2025-11-17	12.000	12.090	11.730	11.810	11.726	43,253,094
2025-11-14	12.380	12.630	12.170	12.190	12.104	47,847,664
2025-11-13	12.460	12.910	12.100	12.680	12.590	76,361,169
2025-11-12	12.210	13.150	11.930	12.950	12.858	106,505,431
2025-11-11	12.120	12.220	12.020	12.180	12.094	25,232,506
2025-11-10	12.270	12.330	11.930	12.120	12.034	36,329,016
2025-11-07	12.400	12.560	12.160	12.280	12.193	34,366,429
2025-11-06	12.610	12.700	12.320	12.500	12.411	44,341,440
2025-11-05	12.210	12.850	12.200	12.760	12.670	60,636,261
2025-11-04	12.620	12.810	12.300	12.440	12.352	50,456,664
2025-11-03	12.300	12.820	12.160	12.810	12.719	69,260,053
2025-10-31	12.260	13.230	12.110	12.520	12.431	80,333,332
2025-10-30	12.990	13.320	12.420	12.420	12.332	94,347,177
2025-10-29	14.290	14.290	12.990	13.260	13.166	125,432,351
2025-10-28	14.760	15.660	14.290	14.360	14.258	153,304,505

← NewerPage 4 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.