China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.240 | 3.260 | 3.190 | 3.230 | 3.230 | 32,270,195 |
| 2026-10-19 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 34,337,000 |
| 2026-10-16 | 3.210 | 3.270 | 3.180 | 3.250 | 3.250 | 49,642,217 |
| 2026-10-15 | 3.360 | 3.370 | 3.160 | 3.180 | 3.180 | 93,544,394 |
| 2026-10-14 | 3.300 | 3.450 | 3.290 | 3.380 | 3.380 | 73,899,353 |
| 2026-10-13 | 3.250 | 3.310 | 3.220 | 3.300 | 3.300 | 44,446,700 |
| 2026-10-12 | 3.330 | 3.360 | 3.230 | 3.260 | 3.260 | 55,535,771 |
| 2026-10-09 | 3.360 | 3.410 | 3.330 | 3.350 | 3.350 | 69,163,074 |
| 2026-10-08 | 3.240 | 3.400 | 3.240 | 3.370 | 3.370 | 90,852,799 |
| 2026-09-30 | 3.200 | 3.240 | 3.190 | 3.240 | 3.240 | 23,606,382 |
| 2026-09-29 | 3.200 | 3.240 | 3.190 | 3.210 | 3.210 | 32,700,814 |
| 2026-09-28 | 3.230 | 3.230 | 3.170 | 3.210 | 3.210 | 32,232,218 |
| 2026-09-24 | 3.260 | 3.270 | 3.200 | 3.230 | 3.230 | 33,743,800 |
| 2026-09-23 | 3.330 | 3.340 | 3.230 | 3.250 | 3.250 | 44,312,700 |
| 2026-09-22 | 3.370 | 3.390 | 3.320 | 3.340 | 3.340 | 39,932,380 |
| 2026-09-21 | 3.280 | 3.400 | 3.270 | 3.390 | 3.390 | 52,121,863 |
| 2026-09-18 | 3.250 | 3.310 | 3.230 | 3.300 | 3.300 | 36,952,797 |
| 2026-09-17 | 3.300 | 3.300 | 3.230 | 3.270 | 3.270 | 45,936,949 |
| 2026-09-16 | 3.310 | 3.340 | 3.280 | 3.330 | 3.330 | 44,165,708 |
| 2026-09-15 | 3.340 | 3.350 | 3.280 | 3.290 | 3.290 | 44,364,886 |
| 2026-09-14 | 3.390 | 3.420 | 3.300 | 3.340 | 3.340 | 46,484,409 |
| 2026-09-11 | 3.520 | 3.530 | 3.330 | 3.340 | 3.340 | 68,944,933 |
| 2026-09-10 | 3.510 | 3.530 | 3.440 | 3.460 | 3.460 | 46,323,252 |
| 2026-09-09 | 3.490 | 3.530 | 3.460 | 3.480 | 3.480 | 46,430,516 |
| 2026-09-08 | 3.350 | 3.500 | 3.330 | 3.490 | 3.490 | 72,227,000 |
| 2026-09-07 | 3.360 | 3.380 | 3.310 | 3.350 | 3.350 | 41,922,000 |
| 2026-09-04 | 3.330 | 3.400 | 3.330 | 3.360 | 3.360 | 46,421,307 |
| 2026-09-03 | 3.320 | 3.390 | 3.320 | 3.330 | 3.330 | 45,496,873 |
| 2026-09-02 | 3.510 | 3.540 | 3.330 | 3.360 | 3.360 | 76,582,812 |
| 2026-09-01 | 3.430 | 3.490 | 3.420 | 3.440 | 3.440 | 57,009,302 |
| 2026-08-31 | 3.500 | 3.510 | 3.390 | 3.420 | 3.420 | 52,540,800 |
| 2026-08-28 | 3.390 | 3.480 | 3.380 | 3.460 | 3.460 | 70,194,220 |
| 2026-08-27 | 3.360 | 3.390 | 3.290 | 3.380 | 3.380 | 65,006,091 |
| 2026-08-26 | 3.370 | 3.410 | 3.340 | 3.410 | 3.410 | 38,985,119 |
| 2026-08-25 | 3.370 | 3.440 | 3.370 | 3.410 | 3.410 | 41,357,383 |
| 2026-08-24 | 3.340 | 3.390 | 3.300 | 3.390 | 3.390 | 54,855,717 |
| 2026-08-21 | 3.360 | 3.420 | 3.330 | 3.380 | 3.380 | 55,754,130 |
| 2026-08-20 | 3.340 | 3.380 | 3.290 | 3.340 | 3.340 | 53,538,954 |
| 2026-08-19 | 3.370 | 3.440 | 3.330 | 3.350 | 3.350 | 75,342,609 |
| 2026-08-18 | 3.340 | 3.410 | 3.320 | 3.390 | 3.390 | 108,151,971 |
| 2026-08-17 | 3.200 | 3.260 | 3.170 | 3.250 | 3.250 | 39,748,624 |
| 2026-08-14 | 3.210 | 3.220 | 3.170 | 3.210 | 3.210 | 33,779,182 |
| 2026-08-13 | 3.250 | 3.260 | 3.200 | 3.220 | 3.220 | 45,784,315 |
| 2026-08-12 | 3.300 | 3.310 | 3.240 | 3.260 | 3.260 | 56,020,206 |
| 2026-08-11 | 3.380 | 3.400 | 3.310 | 3.320 | 3.320 | 59,978,700 |
| 2026-08-10 | 3.340 | 3.380 | 3.320 | 3.340 | 3.340 | 49,080,512 |
| 2026-08-07 | 3.420 | 3.430 | 3.320 | 3.340 | 3.340 | 44,968,900 |
| 2026-08-06 | 3.340 | 3.390 | 3.310 | 3.370 | 3.370 | 45,274,935 |
| 2026-08-05 | 3.400 | 3.410 | 3.330 | 3.360 | 3.360 | 50,323,679 |
| 2026-08-04 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 40,256,770 |
| 2026-08-03 | 3.360 | 3.450 | 3.350 | 3.440 | 3.440 | 57,542,940 |
| 2026-07-31 | 3.330 | 3.400 | 3.290 | 3.400 | 3.400 | 49,694,312 |
| 2026-07-30 | 3.390 | 3.440 | 3.330 | 3.380 | 3.380 | 67,222,533 |
| 2026-07-29 | 3.320 | 3.390 | 3.300 | 3.350 | 3.350 | 59,773,167 |
| 2026-07-28 | 3.270 | 3.300 | 3.230 | 3.290 | 3.290 | 53,430,700 |
| 2026-07-27 | 3.180 | 3.340 | 3.180 | 3.330 | 3.330 | 66,259,714 |
| 2026-07-24 | 3.520 | 3.540 | 3.320 | 3.330 | 3.330 | 81,523,565 |
| 2026-07-23 | 3.400 | 3.480 | 3.400 | 3.470 | 3.470 | 76,866,937 |
| 2026-07-22 | 3.310 | 3.420 | 3.300 | 3.400 | 3.400 | 96,336,431 |
| 2026-07-21 | 3.260 | 3.330 | 3.230 | 3.290 | 3.290 | 89,619,301 |
Page 1 of 5 · 243 trading daysOlder →
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.