China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.360 | 3.380 | 3.290 | 3.350 | 3.350 | 67,134,428 |
| 2024-04-25 | 3.350 | 3.370 | 3.330 | 3.370 | 3.370 | 37,426,550 |
| 2024-04-24 | 3.370 | 3.400 | 3.330 | 3.370 | 3.370 | 44,649,666 |
| 2024-04-23 | 3.420 | 3.430 | 3.320 | 3.370 | 3.370 | 64,720,302 |
| 2024-04-22 | 3.490 | 3.530 | 3.400 | 3.450 | 3.450 | 112,612,114 |
| 2024-04-19 | 3.380 | 3.600 | 3.380 | 3.550 | 3.550 | 156,276,420 |
| 2024-04-18 | 3.450 | 3.460 | 3.380 | 3.390 | 3.390 | 83,667,745 |
| 2024-04-17 | 3.350 | 3.490 | 3.330 | 3.490 | 3.490 | 105,031,022 |
| 2024-04-16 | 3.500 | 3.670 | 3.400 | 3.440 | 3.440 | 166,933,861 |
| 2024-04-15 | 3.340 | 3.500 | 3.250 | 3.480 | 3.480 | 111,443,034 |
| 2024-04-12 | 3.400 | 3.410 | 3.330 | 3.350 | 3.350 | 54,196,646 |
| 2024-04-11 | 3.340 | 3.460 | 3.330 | 3.420 | 3.420 | 47,129,339 |
| 2024-04-10 | 3.350 | 3.400 | 3.320 | 3.350 | 3.350 | 43,344,364 |
| 2024-04-09 | 3.390 | 3.430 | 3.340 | 3.370 | 3.370 | 48,056,043 |
| 2024-04-08 | 3.390 | 3.480 | 3.340 | 3.380 | 3.380 | 73,484,576 |
| 2024-04-03 | 3.380 | 3.450 | 3.330 | 3.410 | 3.410 | 86,406,073 |
| 2024-04-02 | 3.270 | 3.390 | 3.270 | 3.370 | 3.370 | 82,275,325 |
| 2024-04-01 | 3.320 | 3.340 | 3.250 | 3.270 | 3.270 | 64,362,819 |
| 2024-03-29 | 3.140 | 3.310 | 3.120 | 3.310 | 3.310 | 63,240,172 |
| 2024-03-28 | 3.090 | 3.150 | 3.070 | 3.120 | 3.120 | 31,353,219 |
| 2024-03-27 | 3.110 | 3.140 | 3.080 | 3.080 | 3.080 | 25,797,220 |
| 2024-03-26 | 3.150 | 3.160 | 3.080 | 3.130 | 3.130 | 37,009,958 |
| 2024-03-25 | 3.150 | 3.230 | 3.140 | 3.160 | 3.160 | 36,599,786 |
| 2024-03-22 | 3.210 | 3.220 | 3.140 | 3.160 | 3.160 | 39,295,476 |
| 2024-03-21 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 29,464,800 |
| 2024-03-20 | 3.180 | 3.260 | 3.160 | 3.240 | 3.240 | 49,852,328 |
| 2024-03-19 | 3.230 | 3.240 | 3.170 | 3.180 | 3.180 | 38,317,900 |
| 2024-03-18 | 3.200 | 3.230 | 3.190 | 3.230 | 3.230 | 39,627,186 |
| 2024-03-15 | 3.170 | 3.200 | 3.140 | 3.200 | 3.200 | 41,665,229 |
| 2024-03-14 | 3.160 | 3.220 | 3.140 | 3.170 | 3.170 | 46,132,000 |
| 2024-03-13 | 3.180 | 3.190 | 3.120 | 3.160 | 3.160 | 45,450,100 |
| 2024-03-12 | 3.230 | 3.230 | 3.160 | 3.200 | 3.200 | 48,357,053 |
| 2024-03-11 | 3.260 | 3.290 | 3.200 | 3.240 | 3.240 | 48,449,868 |
| 2024-03-08 | 3.200 | 3.260 | 3.160 | 3.250 | 3.250 | 43,412,440 |
| 2024-03-07 | 3.180 | 3.260 | 3.170 | 3.200 | 3.200 | 41,064,725 |
| 2024-03-06 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 26,244,164 |
| 2024-03-05 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 33,909,138 |
| 2024-03-04 | 3.230 | 3.230 | 3.170 | 3.210 | 3.210 | 45,257,197 |
| 2024-03-01 | 3.220 | 3.280 | 3.200 | 3.230 | 3.230 | 47,836,201 |
| 2024-02-29 | 3.130 | 3.220 | 3.130 | 3.220 | 3.220 | 51,632,107 |
| 2024-02-28 | 3.170 | 3.270 | 3.160 | 3.170 | 3.170 | 78,496,794 |
| 2024-02-27 | 3.140 | 3.190 | 3.120 | 3.190 | 3.190 | 43,041,739 |
| 2024-02-26 | 3.190 | 3.210 | 3.140 | 3.150 | 3.150 | 51,648,643 |
| 2024-02-23 | 3.200 | 3.220 | 3.140 | 3.190 | 3.190 | 49,852,346 |
| 2024-02-22 | 3.140 | 3.190 | 3.120 | 3.190 | 3.190 | 47,791,465 |
| 2024-02-21 | 3.110 | 3.220 | 3.080 | 3.160 | 3.160 | 66,315,523 |
| 2024-02-20 | 3.130 | 3.150 | 3.080 | 3.120 | 3.120 | 50,316,800 |
| 2024-02-19 | 3.170 | 3.190 | 3.080 | 3.150 | 3.150 | 63,078,672 |
| 2024-02-08 | 3.090 | 3.230 | 3.080 | 3.110 | 3.110 | 89,540,271 |
| 2024-02-07 | 2.920 | 3.090 | 2.910 | 3.070 | 3.070 | 86,644,796 |
| 2024-02-06 | 2.660 | 2.940 | 2.630 | 2.930 | 2.930 | 90,917,444 |
| 2024-02-05 | 2.900 | 2.910 | 2.630 | 2.710 | 2.710 | 99,608,059 |
| 2024-02-02 | 2.980 | 3.070 | 2.820 | 2.910 | 2.910 | 80,652,071 |
| 2024-02-01 | 3.060 | 3.100 | 2.980 | 3.010 | 3.010 | 91,368,097 |
| 2024-01-31 | 3.140 | 3.240 | 3.060 | 3.120 | 3.120 | 88,143,918 |
| 2024-01-30 | 3.200 | 3.290 | 3.150 | 3.170 | 3.170 | 136,217,489 |
| 2024-01-29 | 3.160 | 3.470 | 3.140 | 3.270 | 3.270 | 206,813,947 |
| 2024-01-26 | 3.150 | 3.210 | 3.090 | 3.150 | 3.150 | 90,123,018 |
| 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 |
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.