China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2.930 | 2.930 | 2.850 | 2.860 | 2.808 | 35,598,937 |
| 2021-11-08 | 2.920 | 2.940 | 2.900 | 2.920 | 2.867 | 28,094,101 |
| 2021-11-05 | 3.010 | 3.010 | 2.880 | 2.890 | 2.838 | 53,745,276 |
| 2021-11-04 | 3.050 | 3.060 | 2.990 | 3.010 | 2.955 | 42,229,737 |
| 2021-11-03 | 3.060 | 3.140 | 3.030 | 3.080 | 3.024 | 41,209,400 |
| 2021-11-02 | 3.130 | 3.230 | 2.990 | 3.050 | 2.995 | 72,988,611 |
| 2021-11-01 | 3.080 | 3.160 | 3.060 | 3.110 | 3.054 | 45,159,955 |
| 2021-10-29 | 3.070 | 3.120 | 3.010 | 3.100 | 3.044 | 56,301,201 |
| 2021-10-28 | 3.230 | 3.240 | 3.050 | 3.090 | 3.034 | 62,084,384 |
| 2021-10-27 | 3.370 | 3.390 | 3.240 | 3.270 | 3.211 | 50,583,886 |
| 2021-10-26 | 3.490 | 3.490 | 3.380 | 3.400 | 3.338 | 52,520,501 |
| 2021-10-25 | 3.500 | 3.560 | 3.420 | 3.480 | 3.417 | 75,748,094 |
| 2021-10-22 | 3.610 | 3.640 | 3.410 | 3.430 | 3.368 | 71,127,003 |
| 2021-10-21 | 3.640 | 3.720 | 3.570 | 3.610 | 3.544 | 66,482,309 |
| 2021-10-20 | 3.530 | 3.640 | 3.500 | 3.580 | 3.515 | 95,699,447 |
| 2021-10-19 | 3.320 | 3.650 | 3.270 | 3.610 | 3.544 | 166,605,660 |
| 2021-10-18 | 3.050 | 3.370 | 3.040 | 3.340 | 3.279 | 113,220,700 |
| 2021-10-15 | 3.050 | 3.080 | 2.970 | 3.060 | 3.004 | 48,289,854 |
| 2021-10-14 | 3.030 | 3.060 | 2.990 | 3.040 | 2.985 | 40,489,531 |
← NewerPage 21 of 21 · 1,219 trading days
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.