China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.420 | 3.440 | 3.370 | 3.380 | 3.380 | 35,150,070 |
| 2023-10-27 | 3.410 | 3.450 | 3.380 | 3.430 | 3.430 | 25,328,277 |
| 2023-10-26 | 3.420 | 3.440 | 3.370 | 3.430 | 3.430 | 23,964,288 |
| 2023-10-25 | 3.410 | 3.480 | 3.400 | 3.410 | 3.410 | 25,272,180 |
| 2023-10-24 | 3.370 | 3.430 | 3.350 | 3.410 | 3.410 | 28,596,159 |
| 2023-10-23 | 3.440 | 3.450 | 3.350 | 3.370 | 3.370 | 33,447,303 |
| 2023-10-20 | 3.470 | 3.520 | 3.450 | 3.480 | 3.480 | 26,202,373 |
| 2023-10-19 | 3.590 | 3.600 | 3.450 | 3.470 | 3.470 | 48,268,915 |
| 2023-10-18 | 3.710 | 3.740 | 3.600 | 3.600 | 3.600 | 34,981,441 |
| 2023-10-17 | 3.620 | 3.720 | 3.610 | 3.720 | 3.720 | 51,741,044 |
| 2023-10-16 | 3.590 | 3.690 | 3.590 | 3.670 | 3.670 | 66,828,411 |
| 2023-10-13 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 24,020,600 |
| 2023-10-12 | 3.550 | 3.640 | 3.540 | 3.610 | 3.610 | 40,393,153 |
| 2023-10-11 | 3.710 | 3.710 | 3.520 | 3.540 | 3.540 | 59,053,112 |
| 2023-10-10 | 3.770 | 3.850 | 3.660 | 3.680 | 3.680 | 57,011,157 |
| 2023-10-09 | 3.820 | 3.830 | 3.730 | 3.760 | 3.760 | 39,998,999 |
| 2023-09-28 | 3.890 | 3.920 | 3.830 | 3.860 | 3.860 | 39,762,039 |
| 2023-09-27 | 3.750 | 3.880 | 3.750 | 3.820 | 3.820 | 37,530,286 |
| 2023-09-26 | 3.770 | 3.810 | 3.750 | 3.750 | 3.750 | 22,273,895 |
| 2023-09-25 | 3.820 | 3.860 | 3.760 | 3.770 | 3.770 | 24,119,460 |
| 2023-09-22 | 3.810 | 3.840 | 3.770 | 3.830 | 3.830 | 22,800,591 |
| 2023-09-21 | 3.810 | 3.850 | 3.780 | 3.790 | 3.790 | 19,426,523 |
| 2023-09-20 | 3.850 | 3.860 | 3.810 | 3.810 | 3.810 | 18,489,264 |
| 2023-09-19 | 3.850 | 3.890 | 3.830 | 3.870 | 3.870 | 28,184,678 |
| 2023-09-18 | 3.900 | 3.910 | 3.810 | 3.850 | 3.850 | 34,128,441 |
| 2023-09-15 | 3.900 | 3.980 | 3.890 | 3.900 | 3.900 | 50,941,845 |
| 2023-09-14 | 3.830 | 3.900 | 3.820 | 3.880 | 3.880 | 32,696,403 |
| 2023-09-13 | 3.850 | 3.900 | 3.810 | 3.840 | 3.840 | 32,646,422 |
| 2023-09-12 | 3.850 | 3.860 | 3.820 | 3.840 | 3.840 | 16,984,700 |
| 2023-09-11 | 3.800 | 3.890 | 3.770 | 3.850 | 3.850 | 31,876,837 |
| 2023-09-08 | 3.790 | 3.800 | 3.730 | 3.780 | 3.780 | 23,239,782 |
| 2023-09-07 | 3.830 | 3.860 | 3.800 | 3.810 | 3.810 | 32,315,810 |
| 2023-09-06 | 3.840 | 3.890 | 3.830 | 3.840 | 3.840 | 38,344,509 |
| 2023-09-05 | 3.880 | 3.900 | 3.810 | 3.830 | 3.830 | 37,221,300 |
| 2023-09-04 | 3.800 | 3.910 | 3.800 | 3.890 | 3.890 | 58,566,900 |
| 2023-09-01 | 3.670 | 3.770 | 3.650 | 3.760 | 3.760 | 46,043,666 |
| 2023-08-31 | 3.730 | 3.730 | 3.630 | 3.650 | 3.650 | 37,879,197 |
| 2023-08-30 | 3.820 | 3.830 | 3.710 | 3.720 | 3.720 | 43,876,636 |
| 2023-08-29 | 3.800 | 3.840 | 3.780 | 3.810 | 3.810 | 38,177,685 |
| 2023-08-28 | 3.940 | 3.950 | 3.770 | 3.790 | 3.790 | 58,018,850 |
| 2023-08-25 | 3.730 | 3.790 | 3.660 | 3.700 | 3.700 | 39,520,000 |
| 2023-08-24 | 3.830 | 3.860 | 3.720 | 3.730 | 3.730 | 42,995,074 |
| 2023-08-23 | 3.850 | 3.890 | 3.830 | 3.830 | 3.830 | 20,142,200 |
| 2023-08-22 | 3.770 | 3.890 | 3.770 | 3.870 | 3.870 | 35,670,972 |
| 2023-08-21 | 3.820 | 3.870 | 3.790 | 3.800 | 3.800 | 27,127,600 |
| 2023-08-18 | 3.870 | 3.920 | 3.820 | 3.820 | 3.820 | 26,693,805 |
| 2023-08-17 | 3.840 | 3.880 | 3.750 | 3.870 | 3.870 | 30,408,349 |
| 2023-08-16 | 3.910 | 3.910 | 3.840 | 3.850 | 3.850 | 28,678,623 |
| 2023-08-15 | 3.940 | 3.970 | 3.880 | 3.930 | 3.930 | 24,480,873 |
| 2023-08-14 | 3.880 | 3.970 | 3.840 | 3.960 | 3.960 | 38,593,877 |
| 2023-08-11 | 4.090 | 4.090 | 3.880 | 3.890 | 3.890 | 68,195,008 |
| 2023-08-10 | 3.950 | 4.100 | 3.940 | 4.090 | 4.090 | 61,188,627 |
| 2023-08-09 | 4.040 | 4.040 | 3.930 | 3.930 | 3.930 | 41,205,472 |
| 2023-08-08 | 4.030 | 4.060 | 4.010 | 4.030 | 4.030 | 20,620,630 |
| 2023-08-07 | 4.100 | 4.120 | 4.030 | 4.050 | 4.050 | 31,833,512 |
| 2023-08-04 | 4.110 | 4.170 | 4.080 | 4.100 | 4.100 | 41,350,430 |
| 2023-08-03 | 4.050 | 4.100 | 4.030 | 4.090 | 4.090 | 21,609,675 |
| 2023-08-02 | 4.160 | 4.170 | 4.060 | 4.080 | 4.080 | 33,428,463 |
| 2023-08-01 | 4.140 | 4.210 | 4.110 | 4.160 | 4.160 | 45,932,714 |
| 2023-07-31 | 4.040 | 4.130 | 4.010 | 4.120 | 4.120 | 51,172,724 |
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.