China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.030 | 3.070 | 3.010 | 3.060 | 3.060 | 21,611,884 |
| 2024-07-26 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 22,011,813 |
| 2024-07-25 | 2.980 | 3.010 | 2.970 | 2.980 | 2.980 | 20,528,700 |
| 2024-07-24 | 3.010 | 3.020 | 2.960 | 2.980 | 2.980 | 23,871,943 |
| 2024-07-23 | 3.040 | 3.070 | 3.010 | 3.010 | 3.010 | 25,120,100 |
| 2024-07-22 | 3.040 | 3.060 | 3.020 | 3.050 | 3.050 | 23,045,300 |
| 2024-07-19 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 29,195,132 |
| 2024-07-18 | 3.110 | 3.120 | 3.070 | 3.120 | 3.120 | 17,090,883 |
| 2024-07-17 | 3.110 | 3.140 | 3.090 | 3.100 | 3.100 | 20,289,600 |
| 2024-07-16 | 3.110 | 3.130 | 3.090 | 3.120 | 3.120 | 16,476,914 |
| 2024-07-15 | 3.130 | 3.140 | 3.080 | 3.120 | 3.120 | 22,795,020 |
| 2024-07-12 | 3.090 | 3.170 | 3.070 | 3.120 | 3.120 | 37,784,690 |
| 2024-07-11 | 3.040 | 3.100 | 3.030 | 3.090 | 3.090 | 28,565,834 |
| 2024-07-10 | 3.030 | 3.060 | 3.000 | 3.010 | 3.010 | 25,618,900 |
| 2024-07-09 | 3.080 | 3.090 | 2.950 | 3.070 | 3.070 | 49,490,814 |
| 2024-07-08 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 22,024,700 |
| 2024-07-05 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2024-07-04 | 3.180 | 3.190 | 3.120 | 3.130 | 3.130 | 22,996,601 |
| 2024-07-03 | 3.180 | 3.200 | 3.160 | 3.170 | 3.170 | 24,729,900 |
| 2024-07-02 | 3.190 | 3.200 | 3.160 | 3.170 | 3.170 | 31,946,200 |
| 2024-07-01 | 3.120 | 3.180 | 3.110 | 3.170 | 3.170 | 29,344,662 |
| 2024-06-28 | 3.070 | 3.150 | 3.060 | 3.120 | 3.120 | 30,890,719 |
| 2024-06-27 | 3.090 | 3.090 | 3.050 | 3.060 | 3.060 | 22,711,000 |
| 2024-06-26 | 3.070 | 3.110 | 3.020 | 3.100 | 3.100 | 27,447,600 |
| 2024-06-25 | 3.070 | 3.110 | 3.050 | 3.070 | 3.070 | 25,592,474 |
| 2024-06-24 | 3.140 | 3.140 | 3.050 | 3.060 | 3.060 | 33,893,050 |
| 2024-06-21 | 3.120 | 3.170 | 3.090 | 3.150 | 3.150 | 29,283,801 |
| 2024-06-20 | 3.140 | 3.180 | 3.100 | 3.120 | 3.120 | 27,819,611 |
| 2024-06-19 | 3.130 | 3.170 | 3.130 | 3.150 | 3.150 | 27,505,800 |
| 2024-06-18 | 3.090 | 3.140 | 3.080 | 3.130 | 3.130 | 23,448,001 |
| 2024-06-17 | 3.100 | 3.130 | 3.080 | 3.080 | 3.080 | 22,364,700 |
| 2024-06-14 | 3.100 | 3.130 | 3.080 | 3.120 | 3.120 | 24,439,934 |
| 2024-06-13 | 3.130 | 3.140 | 3.090 | 3.100 | 3.100 | 23,337,100 |
| 2024-06-12 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 25,091,100 |
| 2024-06-11 | 3.160 | 3.210 | 3.110 | 3.120 | 3.120 | 31,023,737 |
| 2024-06-07 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 26,989,780 |
| 2024-06-06 | 3.160 | 3.190 | 3.110 | 3.130 | 3.130 | 44,471,700 |
| 2024-06-05 | 3.240 | 3.260 | 3.170 | 3.170 | 3.170 | 30,475,130 |
| 2024-06-04 | 3.190 | 3.260 | 3.170 | 3.260 | 3.260 | 41,024,700 |
| 2024-06-03 | 3.270 | 3.270 | 3.190 | 3.220 | 3.220 | 41,976,849 |
| 2024-05-31 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 33,342,521 |
| 2024-05-30 | 3.350 | 3.370 | 3.300 | 3.320 | 3.320 | 32,487,062 |
| 2024-05-29 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 22,954,500 |
| 2024-05-28 | 3.390 | 3.420 | 3.350 | 3.370 | 3.370 | 27,520,615 |
| 2024-05-27 | 3.360 | 3.420 | 3.360 | 3.400 | 3.400 | 30,549,906 |
| 2024-05-24 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 28,233,330 |
| 2024-05-23 | 3.440 | 3.440 | 3.330 | 3.350 | 3.350 | 47,426,507 |
| 2024-05-22 | 3.480 | 3.500 | 3.430 | 3.440 | 3.440 | 42,442,747 |
| 2024-05-21 | 3.530 | 3.550 | 3.460 | 3.480 | 3.480 | 45,135,088 |
| 2024-05-20 | 3.480 | 3.590 | 3.470 | 3.550 | 3.550 | 73,102,614 |
| 2024-05-17 | 3.450 | 3.480 | 3.410 | 3.460 | 3.460 | 39,311,521 |
| 2024-05-16 | 3.460 | 3.490 | 3.430 | 3.450 | 3.450 | 35,409,327 |
| 2024-05-15 | 3.510 | 3.540 | 3.460 | 3.470 | 3.470 | 36,319,220 |
| 2024-05-14 | 3.490 | 3.540 | 3.460 | 3.510 | 3.510 | 49,229,299 |
| 2024-05-13 | 3.420 | 3.560 | 3.380 | 3.470 | 3.470 | 67,959,869 |
| 2024-05-10 | 3.420 | 3.470 | 3.410 | 3.430 | 3.430 | 46,924,214 |
| 2024-05-09 | 3.330 | 3.430 | 3.320 | 3.410 | 3.410 | 57,049,983 |
| 2024-05-08 | 3.390 | 3.410 | 3.310 | 3.330 | 3.330 | 48,741,968 |
| 2024-05-07 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 43,210,485 |
| 2024-05-06 | 3.370 | 3.450 | 3.360 | 3.450 | 3.450 | 66,132,288 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.0390 CNY |
| 2022-07-22 | 0.0250 CNY |
| 2021-07-23 | 0.0460 CNY |
| 2020-07-30 | 0.0440 CNY |
| 2019-07-25 | 0.0520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.