China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.920 | 3.150 | 2.910 | 3.130 | 3.130 | 94,094,809 |
| 2024-01-24 | 2.800 | 2.930 | 2.770 | 2.920 | 2.920 | 40,887,200 |
| 2024-01-23 | 2.700 | 2.800 | 2.660 | 2.790 | 2.790 | 31,174,634 |
| 2024-01-22 | 2.850 | 2.860 | 2.700 | 2.710 | 2.710 | 29,331,070 |
| 2024-01-19 | 2.860 | 2.890 | 2.830 | 2.860 | 2.860 | 20,773,500 |
| 2024-01-18 | 2.880 | 2.890 | 2.760 | 2.860 | 2.860 | 43,980,952 |
| 2024-01-17 | 2.950 | 2.960 | 2.890 | 2.890 | 2.890 | 22,057,300 |
| 2024-01-16 | 3.000 | 3.010 | 2.930 | 2.970 | 2.970 | 27,037,300 |
| 2024-01-15 | 2.980 | 3.020 | 2.950 | 3.010 | 3.010 | 20,482,400 |
| 2024-01-12 | 2.960 | 3.030 | 2.960 | 2.990 | 2.990 | 25,938,741 |
| 2024-01-11 | 2.970 | 2.990 | 2.930 | 2.970 | 2.970 | 22,452,750 |
| 2024-01-10 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 18,113,680 |
| 2024-01-09 | 2.990 | 3.030 | 2.980 | 2.990 | 2.990 | 19,612,495 |
| 2024-01-08 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 22,686,598 |
| 2024-01-05 | 3.090 | 3.130 | 3.060 | 3.080 | 3.080 | 30,981,851 |
| 2024-01-04 | 3.100 | 3.130 | 3.080 | 3.100 | 3.100 | 24,733,322 |
| 2024-01-03 | 3.040 | 3.100 | 3.030 | 3.090 | 3.090 | 28,326,800 |
| 2024-01-02 | 3.030 | 3.080 | 3.030 | 3.050 | 3.050 | 25,035,404 |
| 2023-12-29 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 24,202,876 |
| 2023-12-28 | 2.990 | 3.050 | 2.980 | 3.040 | 3.040 | 23,251,559 |
| 2023-12-27 | 2.970 | 3.020 | 2.960 | 3.000 | 3.000 | 22,775,840 |
| 2023-12-26 | 2.970 | 3.000 | 2.960 | 2.970 | 2.970 | 21,329,850 |
| 2023-12-25 | 3.000 | 3.000 | 2.950 | 2.970 | 2.970 | 20,061,146 |
| 2023-12-22 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 24,347,800 |
| 2023-12-21 | 3.010 | 3.030 | 2.970 | 3.020 | 3.020 | 23,144,479 |
| 2023-12-20 | 3.030 | 3.090 | 3.010 | 3.010 | 3.010 | 25,337,865 |
| 2023-12-19 | 3.060 | 3.070 | 3.010 | 3.030 | 3.030 | 20,068,440 |
| 2023-12-18 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 19,455,500 |
| 2023-12-15 | 3.130 | 3.140 | 3.090 | 3.100 | 3.100 | 15,151,956 |
| 2023-12-14 | 3.130 | 3.150 | 3.100 | 3.110 | 3.110 | 15,469,700 |
| 2023-12-13 | 3.150 | 3.160 | 3.110 | 3.110 | 3.110 | 17,716,190 |
| 2023-12-12 | 3.140 | 3.170 | 3.110 | 3.160 | 3.160 | 20,227,600 |
| 2023-12-11 | 3.090 | 3.150 | 3.040 | 3.150 | 3.150 | 31,316,805 |
| 2023-12-08 | 3.120 | 3.150 | 3.100 | 3.100 | 3.100 | 21,888,668 |
| 2023-12-07 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 20,472,076 |
| 2023-12-06 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 26,398,700 |
| 2023-12-05 | 3.240 | 3.250 | 3.140 | 3.150 | 3.150 | 36,981,059 |
| 2023-12-04 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 30,550,709 |
| 2023-12-01 | 3.180 | 3.240 | 3.160 | 3.230 | 3.230 | 32,472,874 |
| 2023-11-30 | 3.190 | 3.240 | 3.170 | 3.180 | 3.180 | 28,507,243 |
| 2023-11-29 | 3.220 | 3.220 | 3.170 | 3.190 | 3.190 | 22,176,200 |
| 2023-11-28 | 3.230 | 3.230 | 3.200 | 3.210 | 3.210 | 19,356,818 |
| 2023-11-27 | 3.240 | 3.250 | 3.190 | 3.240 | 3.240 | 33,652,494 |
| 2023-11-24 | 3.280 | 3.290 | 3.240 | 3.240 | 3.240 | 24,239,330 |
| 2023-11-23 | 3.250 | 3.280 | 3.240 | 3.270 | 3.270 | 21,708,341 |
| 2023-11-22 | 3.310 | 3.320 | 3.260 | 3.260 | 3.260 | 31,789,211 |
| 2023-11-21 | 3.310 | 3.370 | 3.300 | 3.320 | 3.320 | 37,995,583 |
| 2023-11-20 | 3.300 | 3.310 | 3.280 | 3.300 | 3.300 | 20,844,092 |
| 2023-11-17 | 3.310 | 3.310 | 3.270 | 3.290 | 3.290 | 22,465,618 |
| 2023-11-16 | 3.330 | 3.370 | 3.320 | 3.320 | 3.320 | 26,053,413 |
| 2023-11-15 | 3.350 | 3.350 | 3.320 | 3.340 | 3.340 | 25,160,038 |
| 2023-11-14 | 3.340 | 3.350 | 3.310 | 3.330 | 3.330 | 23,613,936 |
| 2023-11-13 | 3.280 | 3.340 | 3.280 | 3.330 | 3.330 | 37,709,883 |
| 2023-11-10 | 3.310 | 3.320 | 3.250 | 3.290 | 3.290 | 41,529,492 |
| 2023-11-09 | 3.310 | 3.340 | 3.300 | 3.310 | 3.310 | 21,240,468 |
| 2023-11-08 | 3.370 | 3.370 | 3.300 | 3.320 | 3.320 | 35,338,699 |
| 2023-11-07 | 3.370 | 3.390 | 3.340 | 3.380 | 3.380 | 26,702,950 |
| 2023-11-06 | 3.340 | 3.370 | 3.330 | 3.370 | 3.370 | 27,020,305 |
| 2023-11-03 | 3.360 | 3.370 | 3.330 | 3.340 | 3.340 | 25,846,428 |
| 2023-11-02 | 3.340 | 3.390 | 3.340 | 3.350 | 3.350 | 30,129,368 |
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.