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
2025-10-27	13.000	15.880	13.000	15.880	15.767	190,909,902
2025-10-24	13.600	14.920	13.500	14.440	14.338	178,473,329
2025-10-23	12.920	13.560	12.700	13.560	13.464	125,540,120
2025-10-22	12.330	12.330	12.330	12.330	12.243	9,221,125
2025-10-21	11.210	11.210	11.210	11.210	11.131	21,154,903
2025-10-20	9.390	10.190	9.320	10.190	10.118	36,680,339
2025-10-17	9.500	9.560	9.210	9.260	9.194	15,033,011
2025-10-16	9.570	9.790	9.360	9.650	9.582	21,259,800
2025-10-15	9.480	9.620	9.400	9.570	9.502	11,750,011
2025-10-14	9.380	9.650	9.380	9.560	9.492	19,366,192
2025-10-13	9.010	9.410	9.000	9.380	9.314	11,215,102
2025-10-10	9.580	9.650	9.460	9.510	9.443	12,464,328
2025-10-09	9.310	9.560	9.270	9.550	9.482	16,717,251
2025-09-30	9.410	9.440	9.250	9.270	9.204	12,696,955
2025-09-29	9.400	9.480	9.180	9.400	9.333	14,084,582
2025-09-26	9.530	9.580	9.410	9.410	9.343	11,151,800
2025-09-25	9.590	9.680	9.520	9.570	9.502	11,524,600
2025-09-24	9.450	9.650	9.410	9.630	9.562	14,871,520
2025-09-23	9.850	9.950	9.330	9.530	9.462	22,162,870
2025-09-22	10.110	10.170	9.800	9.850	9.780	29,432,041
2025-09-19	10.570	10.790	10.040	10.200	10.128	34,504,267
2025-09-18	10.250	10.740	10.100	10.390	10.316	43,621,542
2025-09-17	10.380	10.440	10.200	10.230	10.157	42,245,601
2025-09-16	9.930	10.920	9.930	10.550	10.475	63,120,352
2025-09-15	10.010	10.030	9.870	9.930	9.860	14,950,752
2025-09-12	9.980	10.270	9.940	10.080	10.009	19,902,992
2025-09-11	9.860	10.030	9.760	10.030	9.959	17,538,100
2025-09-10	9.860	10.070	9.820	9.940	9.870	15,741,780
2025-09-09	10.090	10.090	9.800	9.830	9.760	15,791,858
2025-09-08	9.990	10.200	9.920	10.110	10.038	16,630,454
2025-09-05	9.800	10.000	9.670	10.000	9.929	17,990,808
2025-09-04	9.870	9.930	9.590	9.790	9.721	18,781,060
2025-09-03	10.340	10.360	9.700	9.820	9.750	25,993,352
2025-09-02	10.690	10.840	10.330	10.350	10.277	24,190,369
2025-09-01	10.720	10.790	10.620	10.640	10.565	22,573,153
2025-08-29	10.790	11.170	10.590	10.810	10.733	30,248,950
2025-08-28	10.750	10.890	10.310	10.880	10.803	39,647,287
2025-08-27	11.000	11.220	10.680	10.780	10.704	46,234,411
2025-08-26	11.080	11.100	10.880	10.990	10.912	32,968,732
2025-08-25	11.140	11.250	11.010	11.070	10.992	51,498,615
2025-08-22	11.520	11.680	11.060	11.190	11.111	96,081,425
2025-08-21	10.480	11.440	10.260	11.440	11.359	80,684,585
2025-08-20	10.480	10.620	10.350	10.400	10.326	33,733,608
2025-08-19	10.880	10.880	10.470	10.510	10.436	60,247,703
2025-08-18	10.400	10.980	10.290	10.860	10.783	83,054,140
2025-08-15	9.950	10.550	9.910	10.350	10.277	68,826,580
2025-08-14	9.820	10.360	9.710	10.090	10.018	66,324,223
2025-08-13	9.840	9.970	9.760	9.850	9.780	24,163,376
2025-08-12	9.910	10.030	9.800	9.820	9.750	26,855,175
2025-08-11	9.880	10.070	9.810	9.970	9.899	28,882,065
2025-08-08	9.860	10.110	9.830	9.970	9.899	40,570,501
2025-08-07	9.960	10.040	9.830	9.870	9.800	33,504,770
2025-08-06	9.850	10.130	9.820	10.020	9.949	46,020,326
2025-08-05	9.670	10.150	9.610	9.980	9.909	50,322,984
2025-08-04	9.490	9.690	9.330	9.680	9.611	27,192,026
2025-08-01	9.650	9.800	9.540	9.620	9.552	35,127,656
2025-07-31	10.000	10.070	9.700	9.790	9.721	58,872,203
2025-07-30	9.670	10.570	9.570	10.120	10.048	95,977,471
2025-07-29	9.940	9.940	9.600	9.660	9.592	83,080,874
2025-07-28	9.550	10.050	9.550	10.050	9.979	60,696,543

← NewerPage 5 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.