China Petroleum Engineering Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.950	4.050	3.930	4.040	4.040	32,271,214
2023-07-27	4.000	4.040	3.960	3.980	3.980	22,918,614
2023-07-26	4.060	4.070	3.980	3.990	3.990	28,855,603
2023-07-25	4.070	4.110	4.050	4.080	4.080	25,157,857
2023-07-24	3.960	4.070	3.950	4.020	4.020	25,575,389
2023-07-21	4.030	4.040	3.960	3.980	3.980	27,727,231
2023-07-20	4.080	4.110	4.010	4.020	4.020	26,566,462
2023-07-19	4.090	4.120	4.050	4.100	4.100	22,471,947
2023-07-18	4.130	4.130	4.070	4.090	4.090	27,048,669
2023-07-17	4.190	4.200	4.070	4.150	4.150	41,190,695
2023-07-14	4.130	4.270	4.100	4.210	4.210	62,725,636
2023-07-13	4.010	4.120	4.010	4.100	4.100	44,143,346
2023-07-12	4.050	4.090	3.980	3.990	3.990	31,861,483
2023-07-11	4.070	4.090	4.030	4.070	4.031	19,909,505
2023-07-10	4.100	4.130	4.040	4.070	4.031	24,451,268
2023-07-07	4.060	4.120	4.020	4.090	4.051	31,117,945
2023-07-06	4.090	4.110	4.040	4.060	4.021	28,179,150
2023-07-05	4.100	4.150	4.060	4.090	4.051	31,373,771
2023-07-04	4.120	4.170	4.060	4.090	4.051	42,364,058
2023-07-03	4.070	4.170	4.030	4.120	4.081	63,047,933
2023-06-30	3.910	4.100	3.890	4.070	4.031	86,212,713
2023-06-29	3.900	3.930	3.840	3.900	3.863	29,018,303
2023-06-28	3.910	3.920	3.810	3.910	3.873	41,314,000
2023-06-27	3.710	3.940	3.710	3.910	3.873	77,153,828
2023-06-26	3.710	3.810	3.690	3.710	3.674	38,870,138
2023-06-21	3.800	3.850	3.750	3.750	3.714	44,846,339
2023-06-20	3.900	3.910	3.820	3.820	3.783	47,746,013
2023-06-19	4.000	4.000	3.900	3.910	3.873	51,177,894
2023-06-16	3.890	4.080	3.890	4.000	3.962	89,771,873
2023-06-15	3.870	3.900	3.840	3.860	3.823	36,384,603
2023-06-14	3.890	3.980	3.880	3.880	3.843	50,728,981
2023-06-13	3.930	3.940	3.810	3.880	3.843	76,769,257
2023-06-12	4.020	4.040	3.950	3.960	3.922	39,528,732
2023-06-09	4.050	4.050	4.010	4.020	3.982	40,928,720
2023-06-08	3.990	4.060	3.940	4.050	4.011	46,445,414
2023-06-07	3.940	4.000	3.930	3.980	3.942	35,806,478
2023-06-06	4.030	4.090	3.950	3.970	3.932	50,672,040
2023-06-05	4.020	4.080	4.010	4.030	3.991	43,493,062
2023-06-02	4.060	4.090	4.000	4.010	3.972	36,843,977
2023-06-01	3.950	4.090	3.920	4.030	3.991	54,974,706
2023-05-31	4.070	4.100	3.940	3.970	3.932	60,276,017
2023-05-30	4.070	4.150	4.010	4.110	4.071	70,158,767
2023-05-29	3.940	4.110	3.940	4.080	4.041	88,479,155
2023-05-26	3.950	3.980	3.890	3.940	3.902	40,202,362
2023-05-25	3.850	3.970	3.840	3.960	3.922	53,977,000
2023-05-24	3.870	3.960	3.840	3.880	3.843	55,121,986
2023-05-23	4.010	4.040	3.880	3.880	3.843	70,608,865
2023-05-22	4.030	4.050	3.940	4.010	3.972	60,628,845
2023-05-19	4.100	4.110	4.000	4.060	4.021	71,737,534
2023-05-18	4.090	4.230	4.090	4.140	4.100	71,247,426
2023-05-17	4.060	4.110	4.020	4.090	4.051	59,241,217
2023-05-16	4.360	4.380	4.000	4.050	4.011	140,295,104
2023-05-15	4.280	4.350	4.140	4.350	4.308	92,780,807
2023-05-12	4.360	4.490	4.250	4.280	4.239	100,672,838
2023-05-11	4.510	4.560	4.380	4.400	4.358	99,451,466
2023-05-10	4.650	4.670	4.490	4.540	4.497	119,636,448
2023-05-09	4.920	5.020	4.610	4.690	4.645	216,610,558
2023-05-08	4.810	5.250	4.770	5.010	4.962	226,024,587
2023-05-05	4.800	4.980	4.710	4.800	4.754	168,523,344
2023-05-04	4.560	4.910	4.470	4.840	4.794	177,511,994

← NewerPage 14 of 21 · 1,212 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.