Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.190 | 9.190 | 9.090 | 9.140 | 9.075 | 14,906,096 |
| 2025-07-24 | 9.120 | 9.190 | 9.030 | 9.190 | 9.125 | 18,271,700 |
| 2025-07-23 | 9.500 | 9.500 | 9.130 | 9.140 | 9.075 | 34,780,270 |
| 2025-07-22 | 9.310 | 9.570 | 9.300 | 9.460 | 9.393 | 42,112,412 |
| 2025-07-21 | 9.220 | 9.370 | 9.190 | 9.350 | 9.284 | 26,735,495 |
| 2025-07-18 | 9.360 | 9.360 | 9.230 | 9.280 | 9.214 | 22,786,486 |
| 2025-07-17 | 9.260 | 9.350 | 9.180 | 9.320 | 9.254 | 24,007,411 |
| 2025-07-16 | 9.280 | 9.340 | 9.080 | 9.270 | 9.204 | 25,754,113 |
| 2025-07-15 | 9.270 | 9.420 | 9.190 | 9.270 | 9.204 | 31,020,200 |
| 2025-07-14 | 9.410 | 9.460 | 9.270 | 9.330 | 9.264 | 27,472,210 |
| 2025-07-11 | 9.340 | 9.380 | 9.150 | 9.300 | 9.234 | 31,526,100 |
| 2025-07-10 | 9.470 | 9.690 | 9.310 | 9.330 | 9.264 | 52,954,375 |
| 2025-07-09 | 9.510 | 9.940 | 9.510 | 9.580 | 9.512 | 70,616,389 |
| 2025-07-08 | 9.470 | 9.980 | 9.290 | 9.680 | 9.611 | 89,000,468 |
| 2025-07-07 | 9.290 | 9.480 | 9.040 | 9.280 | 9.214 | 62,636,230 |
| 2025-07-04 | 9.960 | 10.150 | 9.210 | 9.290 | 9.224 | 108,385,779 |
| 2025-07-03 | 11.120 | 11.120 | 10.090 | 10.150 | 10.078 | 157,071,318 |
| 2025-07-02 | 10.110 | 10.110 | 10.110 | 10.110 | 10.038 | 26,173,861 |
| 2025-07-01 | 8.930 | 9.380 | 8.840 | 9.190 | 9.125 | 63,281,546 |
| 2025-06-30 | 8.820 | 8.930 | 8.690 | 8.930 | 8.867 | 36,817,643 |
| 2025-06-27 | 9.040 | 9.040 | 8.840 | 8.860 | 8.797 | 56,928,897 |
| 2025-06-26 | 8.700 | 9.430 | 8.700 | 9.190 | 9.125 | 91,924,348 |
| 2025-06-25 | 8.580 | 9.140 | 8.450 | 8.740 | 8.678 | 66,690,977 |
| 2025-06-24 | 8.600 | 8.980 | 8.410 | 8.600 | 8.539 | 64,112,504 |
| 2025-06-23 | 8.750 | 8.870 | 8.590 | 8.870 | 8.807 | 26,911,675 |
| 2025-06-20 | 8.250 | 8.250 | 7.980 | 8.060 | 8.003 | 39,634,342 |
| 2025-06-19 | 8.900 | 8.950 | 8.180 | 8.360 | 8.301 | 60,339,108 |
| 2025-06-18 | 9.300 | 9.400 | 9.000 | 9.020 | 8.956 | 47,322,104 |
| 2025-06-17 | 8.960 | 9.340 | 8.920 | 9.310 | 9.244 | 63,649,200 |
| 2025-06-16 | 9.310 | 9.580 | 9.100 | 9.190 | 9.125 | 80,718,811 |
| 2025-06-13 | 9.000 | 9.680 | 8.880 | 9.300 | 9.234 | 101,242,362 |
| 2025-06-12 | 8.840 | 9.030 | 8.810 | 8.870 | 8.757 | 29,577,485 |
| 2025-06-11 | 8.850 | 9.230 | 8.700 | 8.940 | 8.827 | 45,906,227 |
| 2025-06-10 | 9.150 | 9.230 | 8.720 | 8.870 | 8.757 | 47,186,990 |
| 2025-06-09 | 9.220 | 9.360 | 9.080 | 9.150 | 9.034 | 39,560,634 |
| 2025-06-06 | 9.330 | 9.330 | 8.970 | 9.040 | 8.925 | 48,240,283 |
| 2025-06-05 | 9.420 | 9.590 | 9.210 | 9.280 | 9.162 | 76,698,001 |
| 2025-06-04 | 9.180 | 10.250 | 9.180 | 9.660 | 9.537 | 105,649,930 |
| 2025-06-03 | 9.150 | 9.550 | 9.040 | 9.320 | 9.202 | 74,537,257 |
| 2025-05-30 | 9.110 | 9.980 | 8.920 | 9.440 | 9.320 | 114,345,365 |
| 2025-05-29 | 9.080 | 9.530 | 8.980 | 9.140 | 9.024 | 131,769,695 |
| 2025-05-28 | 8.060 | 8.910 | 8.060 | 8.910 | 8.797 | 80,964,011 |
| 2025-05-27 | 8.120 | 8.210 | 8.020 | 8.100 | 7.997 | 21,486,015 |
| 2025-05-26 | 7.980 | 8.170 | 7.920 | 8.130 | 8.027 | 26,569,711 |
| 2025-05-23 | 8.110 | 8.130 | 7.930 | 7.970 | 7.869 | 29,790,400 |
| 2025-05-22 | 8.170 | 8.170 | 7.970 | 7.990 | 7.889 | 29,860,426 |
| 2025-05-21 | 8.380 | 8.480 | 8.130 | 8.180 | 8.076 | 39,688,988 |
| 2025-05-20 | 8.620 | 8.790 | 8.430 | 8.440 | 8.333 | 40,035,757 |
| 2025-05-19 | 8.860 | 8.890 | 8.520 | 8.620 | 8.511 | 43,607,420 |
| 2025-05-16 | 8.700 | 8.990 | 8.620 | 8.840 | 8.728 | 62,013,726 |
| 2025-05-15 | 8.490 | 8.900 | 8.330 | 8.820 | 8.708 | 78,002,645 |
| 2025-05-14 | 8.380 | 8.690 | 8.220 | 8.590 | 8.481 | 60,745,814 |
| 2025-05-13 | 8.420 | 8.670 | 8.370 | 8.480 | 8.372 | 45,739,410 |
| 2025-05-12 | 8.310 | 8.500 | 8.210 | 8.370 | 8.264 | 38,384,000 |
| 2025-05-09 | 8.510 | 8.780 | 8.320 | 8.360 | 8.254 | 47,262,003 |
| 2025-05-08 | 8.450 | 8.630 | 8.310 | 8.530 | 8.422 | 67,568,001 |
| 2025-05-07 | 8.360 | 9.160 | 8.250 | 8.710 | 8.600 | 109,187,788 |
| 2025-05-06 | 7.930 | 8.470 | 7.900 | 8.330 | 8.224 | 72,871,432 |
| 2025-04-30 | 8.000 | 8.140 | 7.710 | 7.930 | 7.829 | 56,485,958 |
| 2025-04-29 | 7.920 | 8.200 | 7.610 | 8.010 | 7.908 | 57,872,130 |
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.