Sinopec Oilfield Equipment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.320 | 5.430 | 5.260 | 5.330 | 5.330 | 14,310,460 |
| 2026-10-21 | 5.370 | 5.400 | 5.280 | 5.310 | 5.310 | 7,641,900 |
| 2026-10-20 | 5.360 | 5.410 | 5.310 | 5.360 | 5.360 | 7,772,230 |
| 2026-10-19 | 5.300 | 5.530 | 5.300 | 5.410 | 5.410 | 9,551,704 |
| 2026-10-16 | 5.290 | 5.420 | 5.250 | 5.320 | 5.320 | 9,791,251 |
| 2026-10-15 | 5.410 | 5.420 | 5.190 | 5.220 | 5.220 | 15,051,079 |
| 2026-10-14 | 5.470 | 5.630 | 5.440 | 5.490 | 5.490 | 15,785,265 |
| 2026-10-13 | 5.350 | 5.480 | 5.310 | 5.450 | 5.450 | 10,186,316 |
| 2026-10-12 | 5.470 | 5.520 | 5.370 | 5.410 | 5.410 | 8,870,969 |
| 2026-10-09 | 5.450 | 5.490 | 5.320 | 5.490 | 5.490 | 14,879,591 |
| 2026-10-08 | 5.310 | 5.520 | 5.300 | 5.450 | 5.450 | 16,801,949 |
| 2026-09-30 | 5.260 | 5.350 | 5.250 | 5.310 | 5.310 | 9,551,688 |
| 2026-09-29 | 5.200 | 5.310 | 5.180 | 5.280 | 5.280 | 8,663,449 |
| 2026-09-28 | 5.320 | 5.320 | 5.160 | 5.210 | 5.210 | 14,069,293 |
| 2026-09-24 | 5.370 | 5.410 | 5.300 | 5.320 | 5.320 | 11,346,525 |
| 2026-09-23 | 5.510 | 5.540 | 5.370 | 5.380 | 5.380 | 11,188,800 |
| 2026-09-22 | 5.590 | 5.630 | 5.510 | 5.540 | 5.540 | 12,348,400 |
| 2026-09-21 | 5.450 | 5.600 | 5.390 | 5.590 | 5.590 | 14,038,453 |
| 2026-09-18 | 5.420 | 5.470 | 5.370 | 5.460 | 5.460 | 12,744,330 |
| 2026-09-17 | 5.480 | 5.490 | 5.340 | 5.410 | 5.410 | 17,534,783 |
| 2026-09-16 | 5.470 | 5.570 | 5.450 | 5.530 | 5.530 | 13,865,775 |
| 2026-09-15 | 5.760 | 5.780 | 5.500 | 5.520 | 5.520 | 26,962,270 |
| 2026-09-14 | 5.870 | 6.050 | 5.720 | 5.810 | 5.810 | 21,801,223 |
| 2026-09-11 | 6.070 | 6.150 | 5.770 | 5.860 | 5.860 | 29,260,117 |
| 2026-09-10 | 6.040 | 6.120 | 5.960 | 5.970 | 5.970 | 34,835,961 |
| 2026-09-09 | 6.010 | 6.070 | 5.840 | 6.030 | 6.030 | 59,621,359 |
| 2026-09-08 | 5.640 | 6.200 | 5.610 | 6.030 | 6.030 | 63,711,207 |
| 2026-09-07 | 5.580 | 5.680 | 5.550 | 5.640 | 5.640 | 22,208,699 |
| 2026-09-04 | 5.580 | 5.690 | 5.550 | 5.580 | 5.580 | 39,275,758 |
| 2026-09-03 | 5.710 | 5.790 | 5.550 | 5.580 | 5.580 | 78,930,867 |
| 2026-09-02 | 5.820 | 6.060 | 5.680 | 6.060 | 6.060 | 58,184,156 |
| 2026-09-01 | 5.520 | 5.570 | 5.480 | 5.510 | 5.510 | 12,401,589 |
| 2026-08-31 | 5.480 | 5.530 | 5.410 | 5.490 | 5.490 | 10,739,390 |
| 2026-08-28 | 5.450 | 5.520 | 5.410 | 5.490 | 5.490 | 15,250,404 |
| 2026-08-27 | 5.400 | 5.470 | 5.370 | 5.440 | 5.440 | 13,366,966 |
| 2026-08-26 | 5.340 | 5.450 | 5.310 | 5.430 | 5.430 | 17,257,008 |
| 2026-08-25 | 5.100 | 5.370 | 5.080 | 5.340 | 5.340 | 23,786,920 |
| 2026-08-24 | 5.230 | 5.260 | 5.110 | 5.160 | 5.160 | 14,962,317 |
| 2026-08-21 | 5.220 | 5.290 | 5.160 | 5.260 | 5.260 | 19,843,561 |
| 2026-08-20 | 5.400 | 5.420 | 5.210 | 5.240 | 5.240 | 30,310,398 |
| 2026-08-19 | 5.790 | 5.790 | 5.340 | 5.380 | 5.380 | 52,556,227 |
| 2026-08-18 | 5.420 | 5.790 | 5.340 | 5.790 | 5.790 | 28,948,953 |
| 2026-08-17 | 5.180 | 5.290 | 5.130 | 5.260 | 5.260 | 8,701,844 |
| 2026-08-14 | 5.220 | 5.250 | 5.150 | 5.180 | 5.180 | 8,301,510 |
| 2026-08-13 | 5.320 | 5.340 | 5.210 | 5.230 | 5.230 | 9,210,537 |
| 2026-08-12 | 5.330 | 5.350 | 5.260 | 5.320 | 5.320 | 9,753,591 |
| 2026-08-11 | 5.350 | 5.400 | 5.280 | 5.330 | 5.330 | 12,002,564 |
| 2026-08-10 | 5.270 | 5.350 | 5.240 | 5.320 | 5.320 | 10,073,761 |
| 2026-08-07 | 5.330 | 5.340 | 5.190 | 5.270 | 5.270 | 10,149,545 |
| 2026-08-06 | 5.350 | 5.370 | 5.250 | 5.310 | 5.310 | 9,051,394 |
| 2026-08-05 | 5.400 | 5.420 | 5.280 | 5.370 | 5.370 | 13,275,505 |
| 2026-08-04 | 5.430 | 5.470 | 5.360 | 5.410 | 5.410 | 10,286,190 |
| 2026-08-03 | 5.250 | 5.440 | 5.250 | 5.430 | 5.430 | 14,440,333 |
| 2026-07-31 | 5.180 | 5.300 | 5.170 | 5.270 | 5.270 | 11,784,370 |
| 2026-07-30 | 5.200 | 5.280 | 5.150 | 5.190 | 5.190 | 10,452,863 |
| 2026-07-29 | 5.110 | 5.230 | 5.110 | 5.200 | 5.200 | 11,046,103 |
| 2026-07-28 | 5.100 | 5.200 | 5.090 | 5.140 | 5.140 | 9,573,613 |
| 2026-07-27 | 4.970 | 5.180 | 4.950 | 5.160 | 5.160 | 13,305,530 |
| 2026-07-24 | 5.280 | 5.400 | 5.030 | 5.060 | 5.060 | 19,097,451 |
| 2026-07-23 | 5.060 | 5.320 | 5.060 | 5.260 | 5.260 | 24,509,855 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.