Shanghai SK Petroleum & Chemical Equipment Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.560 | 5.640 | 5.470 | 5.590 | 5.519 | 14,381,312 |
| 2024-10-30 | 5.540 | 5.630 | 5.430 | 5.540 | 5.470 | 17,446,753 |
| 2024-10-29 | 5.660 | 5.860 | 5.530 | 5.550 | 5.480 | 28,307,117 |
| 2024-10-28 | 5.300 | 5.690 | 5.240 | 5.610 | 5.539 | 26,059,653 |
| 2024-10-25 | 5.130 | 5.340 | 5.110 | 5.280 | 5.213 | 17,772,584 |
| 2024-10-24 | 5.070 | 5.130 | 5.040 | 5.110 | 5.045 | 8,903,415 |
| 2024-10-23 | 5.050 | 5.140 | 5.020 | 5.050 | 4.986 | 11,208,933 |
| 2024-10-22 | 4.990 | 5.070 | 4.980 | 5.050 | 4.986 | 11,652,513 |
| 2024-10-21 | 5.030 | 5.080 | 4.950 | 4.990 | 4.927 | 16,765,090 |
| 2024-10-18 | 4.830 | 5.130 | 4.830 | 5.030 | 4.966 | 23,220,903 |
| 2024-10-17 | 4.870 | 4.940 | 4.800 | 4.820 | 4.759 | 9,891,800 |
| 2024-10-16 | 4.850 | 4.920 | 4.820 | 4.860 | 4.798 | 9,103,200 |
| 2024-10-15 | 4.900 | 4.980 | 4.850 | 4.890 | 4.828 | 9,168,500 |
| 2024-10-14 | 4.870 | 4.960 | 4.810 | 4.930 | 4.867 | 10,690,300 |
| 2024-10-11 | 4.940 | 4.980 | 4.800 | 4.820 | 4.759 | 12,866,746 |
| 2024-10-10 | 4.880 | 5.060 | 4.820 | 4.940 | 4.877 | 17,507,854 |
| 2024-10-09 | 5.240 | 5.240 | 4.810 | 4.880 | 4.818 | 22,934,688 |
| 2024-10-08 | 5.520 | 5.520 | 5.060 | 5.320 | 5.253 | 34,995,243 |
| 2024-09-30 | 4.800 | 5.080 | 4.680 | 5.030 | 4.966 | 30,841,033 |
| 2024-09-27 | 4.550 | 4.700 | 4.500 | 4.660 | 4.601 | 18,729,620 |
| 2024-09-26 | 4.430 | 4.520 | 4.370 | 4.520 | 4.463 | 9,389,010 |
| 2024-09-25 | 4.420 | 4.540 | 4.410 | 4.440 | 4.384 | 12,504,913 |
| 2024-09-24 | 4.280 | 4.420 | 4.280 | 4.390 | 4.334 | 9,982,872 |
| 2024-09-23 | 4.260 | 4.280 | 4.220 | 4.280 | 4.226 | 4,633,250 |
| 2024-09-20 | 4.270 | 4.300 | 4.210 | 4.260 | 4.206 | 5,796,700 |
| 2024-09-19 | 4.180 | 4.280 | 4.150 | 4.260 | 4.206 | 6,565,401 |
| 2024-09-18 | 4.210 | 4.250 | 4.090 | 4.150 | 4.097 | 7,010,215 |
| 2024-09-13 | 4.260 | 4.270 | 4.200 | 4.210 | 4.157 | 4,603,200 |
| 2024-09-12 | 4.260 | 4.310 | 4.260 | 4.260 | 4.206 | 3,743,300 |
| 2024-09-11 | 4.310 | 4.330 | 4.230 | 4.240 | 4.186 | 4,690,600 |
| 2024-09-10 | 4.260 | 4.350 | 4.230 | 4.330 | 4.275 | 7,845,749 |
| 2024-09-09 | 4.200 | 4.280 | 4.150 | 4.260 | 4.206 | 5,502,400 |
| 2024-09-06 | 4.270 | 4.280 | 4.200 | 4.200 | 4.147 | 5,979,100 |
| 2024-09-05 | 4.220 | 4.280 | 4.220 | 4.270 | 4.216 | 6,361,436 |
| 2024-09-04 | 4.250 | 4.280 | 4.200 | 4.240 | 4.186 | 7,033,600 |
| 2024-09-03 | 4.250 | 4.310 | 4.230 | 4.270 | 4.216 | 7,662,311 |
| 2024-09-02 | 4.300 | 4.370 | 4.250 | 4.270 | 4.216 | 7,873,140 |
| 2024-08-30 | 4.270 | 4.360 | 4.250 | 4.320 | 4.265 | 10,183,140 |
| 2024-08-29 | 4.260 | 4.290 | 4.200 | 4.260 | 4.206 | 6,652,401 |
| 2024-08-28 | 4.190 | 4.310 | 4.170 | 4.250 | 4.196 | 8,424,000 |
| 2024-08-27 | 4.260 | 4.300 | 4.180 | 4.200 | 4.147 | 8,901,900 |
| 2024-08-26 | 4.140 | 4.280 | 4.140 | 4.270 | 4.216 | 9,837,401 |
| 2024-08-23 | 4.210 | 4.220 | 4.110 | 4.150 | 4.097 | 10,416,300 |
| 2024-08-22 | 4.250 | 4.300 | 4.180 | 4.240 | 4.186 | 11,632,492 |
| 2024-08-21 | 4.210 | 4.260 | 4.170 | 4.240 | 4.186 | 8,994,667 |
| 2024-08-20 | 4.410 | 4.440 | 4.210 | 4.240 | 4.186 | 17,586,300 |
| 2024-08-19 | 4.440 | 4.510 | 4.310 | 4.410 | 4.354 | 15,979,992 |
| 2024-08-16 | 4.610 | 4.670 | 4.430 | 4.450 | 4.394 | 19,980,463 |
| 2024-08-15 | 4.600 | 4.610 | 4.470 | 4.560 | 4.502 | 18,887,314 |
| 2024-08-14 | 4.720 | 4.790 | 4.580 | 4.580 | 4.522 | 27,151,007 |
| 2024-08-13 | 4.520 | 4.720 | 4.430 | 4.680 | 4.621 | 34,909,394 |
| 2024-08-12 | 4.480 | 4.550 | 4.350 | 4.490 | 4.433 | 23,482,207 |
| 2024-08-09 | 4.540 | 4.710 | 4.460 | 4.570 | 4.512 | 33,131,100 |
| 2024-08-08 | 4.720 | 4.730 | 4.440 | 4.530 | 4.473 | 41,523,267 |
| 2024-08-07 | 4.530 | 4.890 | 4.530 | 4.780 | 4.719 | 58,631,693 |
| 2024-08-06 | 5.190 | 5.340 | 4.890 | 4.980 | 4.917 | 93,797,391 |
| 2024-08-05 | 4.350 | 4.850 | 4.350 | 4.850 | 4.789 | 25,580,314 |
| 2024-08-02 | 4.600 | 4.660 | 4.410 | 4.410 | 4.354 | 41,526,955 |
| 2024-08-01 | 4.490 | 4.720 | 4.470 | 4.600 | 4.542 | 49,834,150 |
| 2024-07-31 | 4.350 | 4.730 | 4.350 | 4.630 | 4.571 | 79,263,298 |
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.