Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5.350 | 5.480 | 5.270 | 5.430 | 5.361 | 13,090,623 |
| 2025-01-23 | 5.560 | 5.620 | 5.350 | 5.350 | 5.282 | 20,637,140 |
| 2025-01-22 | 5.640 | 5.660 | 5.420 | 5.510 | 5.440 | 23,417,276 |
| 2025-01-21 | 6.000 | 6.000 | 5.540 | 5.680 | 5.608 | 48,827,743 |
| 2025-01-20 | 5.480 | 5.970 | 5.460 | 5.970 | 5.894 | 31,223,984 |
| 2025-01-17 | 5.400 | 5.620 | 5.280 | 5.430 | 5.361 | 8,965,900 |
| 2025-01-16 | 5.430 | 5.450 | 5.300 | 5.360 | 5.292 | 6,038,016 |
| 2025-01-15 | 5.300 | 5.330 | 5.230 | 5.310 | 5.243 | 7,213,900 |
| 2025-01-14 | 5.020 | 5.270 | 5.020 | 5.260 | 5.193 | 6,536,500 |
| 2025-01-13 | 4.990 | 5.080 | 4.880 | 5.040 | 4.976 | 5,375,416 |
| 2025-01-10 | 5.170 | 5.200 | 5.010 | 5.020 | 4.956 | 5,339,700 |
| 2025-01-09 | 5.150 | 5.210 | 5.120 | 5.170 | 5.104 | 4,182,800 |
| 2025-01-08 | 5.180 | 5.240 | 5.020 | 5.180 | 5.114 | 7,127,336 |
| 2025-01-07 | 5.000 | 5.190 | 4.960 | 5.180 | 5.114 | 8,410,510 |
| 2025-01-06 | 4.980 | 5.040 | 4.730 | 4.940 | 4.877 | 9,030,501 |
| 2025-01-03 | 5.300 | 5.310 | 4.960 | 4.980 | 4.917 | 10,881,117 |
| 2025-01-02 | 5.320 | 5.440 | 5.190 | 5.230 | 5.164 | 7,925,918 |
| 2024-12-31 | 5.410 | 5.520 | 5.290 | 5.330 | 5.262 | 7,937,000 |
| 2024-12-30 | 5.460 | 5.500 | 5.290 | 5.360 | 5.292 | 7,648,300 |
| 2024-12-27 | 5.300 | 5.530 | 5.270 | 5.460 | 5.391 | 8,903,400 |
| 2024-12-26 | 5.190 | 5.360 | 5.180 | 5.260 | 5.193 | 5,960,403 |
| 2024-12-25 | 5.330 | 5.400 | 5.130 | 5.190 | 5.124 | 8,753,102 |
| 2024-12-24 | 5.380 | 5.460 | 5.260 | 5.370 | 5.302 | 7,908,030 |
| 2024-12-23 | 5.590 | 5.670 | 5.300 | 5.340 | 5.272 | 13,634,230 |
| 2024-12-20 | 5.590 | 5.780 | 5.540 | 5.690 | 5.618 | 9,633,400 |
| 2024-12-19 | 5.530 | 5.580 | 5.420 | 5.560 | 5.489 | 8,230,104 |
| 2024-12-18 | 5.610 | 5.650 | 5.390 | 5.530 | 5.460 | 10,053,000 |
| 2024-12-17 | 5.940 | 5.940 | 5.540 | 5.560 | 5.489 | 14,587,000 |
| 2024-12-16 | 6.010 | 6.050 | 5.860 | 5.900 | 5.825 | 14,535,868 |
| 2024-12-13 | 6.070 | 6.160 | 5.950 | 6.000 | 5.924 | 15,732,028 |
| 2024-12-12 | 5.950 | 6.060 | 5.930 | 6.060 | 5.983 | 9,703,304 |
| 2024-12-11 | 5.820 | 5.940 | 5.820 | 5.940 | 5.865 | 8,075,931 |
| 2024-12-10 | 6.060 | 6.090 | 5.840 | 5.870 | 5.796 | 9,902,900 |
| 2024-12-09 | 5.930 | 6.020 | 5.810 | 5.910 | 5.835 | 10,712,650 |
| 2024-12-06 | 5.860 | 5.960 | 5.820 | 5.910 | 5.835 | 10,357,700 |
| 2024-12-05 | 5.820 | 5.880 | 5.800 | 5.870 | 5.796 | 10,632,200 |
| 2024-12-04 | 6.060 | 6.140 | 5.820 | 5.870 | 5.796 | 23,957,024 |
| 2024-12-03 | 5.920 | 6.280 | 5.800 | 6.120 | 6.042 | 25,618,785 |
| 2024-12-02 | 5.740 | 5.930 | 5.740 | 5.880 | 5.805 | 15,226,109 |
| 2024-11-29 | 5.700 | 5.780 | 5.620 | 5.740 | 5.667 | 11,314,517 |
| 2024-11-28 | 5.530 | 5.840 | 5.490 | 5.700 | 5.628 | 15,643,800 |
| 2024-11-27 | 5.550 | 5.580 | 5.340 | 5.540 | 5.470 | 9,058,430 |
| 2024-11-26 | 5.560 | 5.700 | 5.500 | 5.510 | 5.440 | 8,595,515 |
| 2024-11-25 | 5.550 | 5.650 | 5.420 | 5.590 | 5.519 | 10,326,100 |
| 2024-11-22 | 5.600 | 5.650 | 5.430 | 5.460 | 5.391 | 10,465,205 |
| 2024-11-21 | 5.590 | 5.650 | 5.490 | 5.580 | 5.509 | 9,489,318 |
| 2024-11-20 | 5.410 | 5.640 | 5.320 | 5.600 | 5.529 | 10,688,936 |
| 2024-11-19 | 5.280 | 5.410 | 5.250 | 5.390 | 5.322 | 7,582,193 |
| 2024-11-18 | 5.460 | 5.520 | 5.210 | 5.300 | 5.233 | 11,151,200 |
| 2024-11-15 | 5.590 | 5.640 | 5.410 | 5.430 | 5.361 | 10,334,750 |
| 2024-11-14 | 5.820 | 5.930 | 5.560 | 5.590 | 5.519 | 16,920,928 |
| 2024-11-13 | 5.620 | 5.820 | 5.520 | 5.770 | 5.697 | 15,706,913 |
| 2024-11-12 | 5.680 | 5.830 | 5.610 | 5.650 | 5.578 | 17,532,786 |
| 2024-11-11 | 5.630 | 5.700 | 5.520 | 5.650 | 5.578 | 10,401,715 |
| 2024-11-08 | 5.630 | 5.710 | 5.570 | 5.630 | 5.559 | 13,006,770 |
| 2024-11-07 | 5.530 | 5.650 | 5.470 | 5.630 | 5.559 | 13,574,300 |
| 2024-11-06 | 5.400 | 5.560 | 5.380 | 5.510 | 5.440 | 14,786,222 |
| 2024-11-05 | 5.390 | 5.440 | 5.350 | 5.390 | 5.322 | 12,687,849 |
| 2024-11-04 | 5.310 | 5.400 | 5.270 | 5.360 | 5.292 | 9,581,228 |
| 2024-11-01 | 5.520 | 5.690 | 5.280 | 5.310 | 5.243 | 17,367,123 |
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.