Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 7.920 | 8.200 | 7.610 | 8.010 | 7.908 | 57,872,130 |
| 2025-04-28 | 8.180 | 8.330 | 7.970 | 8.110 | 8.007 | 64,599,001 |
| 2025-04-25 | 8.100 | 8.380 | 7.890 | 7.960 | 7.859 | 89,843,918 |
| 2025-04-24 | 8.100 | 8.250 | 7.780 | 7.820 | 7.721 | 94,703,108 |
| 2025-04-23 | 7.480 | 8.130 | 7.310 | 8.130 | 8.027 | 72,665,466 |
| 2025-04-22 | 7.650 | 7.720 | 7.370 | 7.390 | 7.296 | 64,942,759 |
| 2025-04-21 | 7.650 | 8.000 | 7.510 | 7.740 | 7.642 | 109,415,578 |
| 2025-04-18 | 7.190 | 7.720 | 7.050 | 7.720 | 7.622 | 70,188,117 |
| 2025-04-17 | 7.020 | 7.440 | 7.010 | 7.020 | 6.931 | 36,568,200 |
| 2025-04-16 | 7.210 | 7.250 | 6.870 | 6.980 | 6.891 | 39,126,800 |
| 2025-04-15 | 7.420 | 7.460 | 7.180 | 7.280 | 7.188 | 37,455,203 |
| 2025-04-14 | 7.350 | 7.470 | 7.220 | 7.400 | 7.306 | 57,206,962 |
| 2025-04-11 | 7.130 | 7.360 | 7.100 | 7.170 | 7.079 | 54,691,417 |
| 2025-04-10 | 7.150 | 7.580 | 7.100 | 7.220 | 7.128 | 78,854,277 |
| 2025-04-09 | 6.670 | 7.200 | 6.210 | 7.100 | 7.010 | 73,484,909 |
| 2025-04-08 | 6.700 | 7.090 | 6.560 | 6.900 | 6.812 | 68,511,397 |
| 2025-04-07 | 7.130 | 7.140 | 6.860 | 6.860 | 6.773 | 48,297,603 |
| 2025-04-03 | 7.800 | 7.940 | 7.580 | 7.620 | 7.523 | 64,545,110 |
| 2025-04-02 | 8.030 | 8.170 | 7.770 | 7.950 | 7.849 | 75,457,499 |
| 2025-04-01 | 8.180 | 8.710 | 8.020 | 8.130 | 8.027 | 105,170,562 |
| 2025-03-31 | 8.440 | 8.680 | 8.420 | 8.420 | 8.313 | 18,278,200 |
| 2025-03-28 | 9.360 | 9.870 | 9.360 | 9.360 | 9.241 | 105,739,799 |
| 2025-03-27 | 10.400 | 10.680 | 10.400 | 10.400 | 10.268 | 23,975,800 |
| 2025-03-26 | 10.750 | 12.000 | 10.610 | 11.560 | 11.413 | 156,153,902 |
| 2025-03-25 | 10.190 | 11.340 | 9.750 | 11.090 | 10.949 | 159,912,402 |
| 2025-03-24 | 11.180 | 11.490 | 10.160 | 10.600 | 10.466 | 169,342,484 |
| 2025-03-21 | 10.730 | 11.290 | 10.730 | 11.290 | 11.147 | 129,928,323 |
| 2025-03-20 | 10.010 | 10.260 | 9.060 | 10.260 | 10.130 | 155,628,745 |
| 2025-03-19 | 9.330 | 9.330 | 9.330 | 9.330 | 9.212 | 8,153,232 |
| 2025-03-18 | 8.330 | 8.480 | 8.100 | 8.480 | 8.372 | 39,123,673 |
| 2025-03-17 | 7.710 | 7.710 | 7.630 | 7.710 | 7.612 | 40,844,893 |
| 2025-03-14 | 7.010 | 7.010 | 6.850 | 7.010 | 6.921 | 44,718,971 |
| 2025-03-13 | 5.790 | 6.370 | 5.660 | 6.370 | 6.289 | 58,189,499 |
| 2025-03-12 | 5.770 | 5.810 | 5.710 | 5.790 | 5.717 | 9,970,028 |
| 2025-03-11 | 5.710 | 5.750 | 5.650 | 5.730 | 5.657 | 8,109,700 |
| 2025-03-10 | 5.700 | 5.790 | 5.670 | 5.780 | 5.707 | 10,702,450 |
| 2025-03-07 | 5.740 | 5.820 | 5.660 | 5.700 | 5.628 | 11,835,400 |
| 2025-03-06 | 5.720 | 5.770 | 5.670 | 5.730 | 5.657 | 8,705,700 |
| 2025-03-05 | 5.740 | 5.760 | 5.600 | 5.720 | 5.647 | 7,784,197 |
| 2025-03-04 | 5.570 | 5.750 | 5.550 | 5.740 | 5.667 | 10,567,410 |
| 2025-03-03 | 5.600 | 5.700 | 5.560 | 5.610 | 5.539 | 8,571,200 |
| 2025-02-28 | 5.610 | 5.730 | 5.550 | 5.590 | 5.519 | 11,374,800 |
| 2025-02-27 | 5.690 | 5.770 | 5.550 | 5.650 | 5.578 | 7,559,200 |
| 2025-02-26 | 5.630 | 5.760 | 5.630 | 5.680 | 5.608 | 9,612,202 |
| 2025-02-25 | 5.660 | 5.750 | 5.600 | 5.630 | 5.559 | 8,026,000 |
| 2025-02-24 | 5.660 | 5.760 | 5.640 | 5.740 | 5.667 | 9,761,627 |
| 2025-02-21 | 5.680 | 5.730 | 5.610 | 5.690 | 5.618 | 9,897,069 |
| 2025-02-20 | 5.630 | 5.750 | 5.610 | 5.710 | 5.638 | 11,944,807 |
| 2025-02-19 | 5.530 | 5.650 | 5.460 | 5.630 | 5.559 | 8,518,200 |
| 2025-02-18 | 5.680 | 5.680 | 5.450 | 5.480 | 5.411 | 8,346,501 |
| 2025-02-17 | 5.520 | 5.640 | 5.480 | 5.630 | 5.559 | 9,359,300 |
| 2025-02-14 | 5.490 | 5.530 | 5.420 | 5.470 | 5.401 | 7,722,600 |
| 2025-02-13 | 5.600 | 5.630 | 5.490 | 5.490 | 5.420 | 7,485,495 |
| 2025-02-12 | 5.650 | 5.680 | 5.530 | 5.600 | 5.529 | 9,192,436 |
| 2025-02-11 | 5.600 | 5.650 | 5.540 | 5.640 | 5.568 | 10,113,467 |
| 2025-02-10 | 5.530 | 5.620 | 5.510 | 5.620 | 5.549 | 10,178,032 |
| 2025-02-07 | 5.580 | 5.600 | 5.480 | 5.530 | 5.460 | 14,304,807 |
| 2025-02-06 | 5.390 | 5.580 | 5.370 | 5.570 | 5.499 | 12,815,564 |
| 2025-02-05 | 5.400 | 5.450 | 5.360 | 5.410 | 5.341 | 7,999,000 |
| 2025-01-27 | 5.440 | 5.520 | 5.350 | 5.360 | 5.292 | 10,284,842 |
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.