China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.590 | 4.770 | 4.450 | 4.690 | 4.645 | 178,324,086 |
| 2023-04-27 | 4.340 | 4.590 | 4.310 | 4.550 | 4.506 | 165,270,706 |
| 2023-04-26 | 4.390 | 4.470 | 4.280 | 4.400 | 4.358 | 123,592,696 |
| 2023-04-25 | 4.250 | 4.550 | 4.230 | 4.480 | 4.437 | 198,085,966 |
| 2023-04-24 | 4.390 | 4.440 | 4.180 | 4.220 | 4.180 | 124,067,158 |
| 2023-04-21 | 4.490 | 4.630 | 4.330 | 4.340 | 4.298 | 156,677,625 |
| 2023-04-20 | 4.410 | 4.520 | 4.340 | 4.520 | 4.477 | 130,075,845 |
| 2023-04-19 | 4.390 | 4.560 | 4.340 | 4.490 | 4.447 | 146,639,227 |
| 2023-04-18 | 4.540 | 4.560 | 4.390 | 4.450 | 4.407 | 159,788,615 |
| 2023-04-17 | 4.500 | 4.840 | 4.380 | 4.640 | 4.596 | 266,825,233 |
| 2023-04-14 | 4.360 | 4.700 | 4.230 | 4.570 | 4.526 | 333,072,158 |
| 2023-04-13 | 3.960 | 4.360 | 3.940 | 4.360 | 4.318 | 321,694,963 |
| 2023-04-12 | 3.890 | 4.000 | 3.860 | 3.960 | 3.922 | 114,501,675 |
| 2023-04-11 | 3.900 | 3.910 | 3.750 | 3.890 | 3.853 | 86,670,847 |
| 2023-04-10 | 3.850 | 4.020 | 3.810 | 3.930 | 3.892 | 114,302,469 |
| 2023-04-07 | 3.880 | 3.910 | 3.820 | 3.850 | 3.813 | 83,859,809 |
| 2023-04-06 | 3.950 | 4.020 | 3.880 | 3.910 | 3.873 | 121,714,221 |
| 2023-04-04 | 3.780 | 4.030 | 3.770 | 3.950 | 3.912 | 192,455,989 |
| 2023-04-03 | 3.820 | 3.870 | 3.760 | 3.790 | 3.754 | 123,249,945 |
| 2023-03-31 | 3.780 | 3.780 | 3.700 | 3.750 | 3.714 | 98,478,450 |
| 2023-03-30 | 3.740 | 3.950 | 3.710 | 3.820 | 3.783 | 134,056,223 |
| 2023-03-29 | 3.900 | 3.930 | 3.700 | 3.790 | 3.754 | 190,376,329 |
| 2023-03-28 | 3.790 | 4.050 | 3.760 | 4.010 | 3.972 | 309,245,501 |
| 2023-03-27 | 3.680 | 3.730 | 3.640 | 3.690 | 3.655 | 99,933,916 |
| 2023-03-24 | 3.830 | 3.840 | 3.690 | 3.720 | 3.684 | 163,882,686 |
| 2023-03-23 | 3.800 | 3.920 | 3.760 | 3.880 | 3.843 | 170,778,412 |
| 2023-03-22 | 3.920 | 3.940 | 3.820 | 3.830 | 3.793 | 169,046,896 |
| 2023-03-21 | 4.020 | 4.080 | 3.800 | 3.990 | 3.952 | 280,498,120 |
| 2023-03-20 | 4.180 | 4.440 | 4.010 | 4.020 | 3.982 | 431,756,256 |
| 2023-03-17 | 3.710 | 4.090 | 3.660 | 4.090 | 4.051 | 425,917,396 |
| 2023-03-16 | 3.680 | 3.970 | 3.520 | 3.720 | 3.684 | 338,539,768 |
| 2023-03-15 | 3.340 | 3.690 | 3.320 | 3.690 | 3.655 | 169,638,918 |
| 2023-03-14 | 3.360 | 3.500 | 3.330 | 3.350 | 3.318 | 88,458,012 |
| 2023-03-13 | 3.360 | 3.420 | 3.320 | 3.380 | 3.348 | 87,621,808 |
| 2023-03-10 | 3.350 | 3.360 | 3.230 | 3.250 | 3.219 | 58,652,342 |
| 2023-03-09 | 3.420 | 3.440 | 3.330 | 3.360 | 3.328 | 41,335,019 |
| 2023-03-08 | 3.400 | 3.430 | 3.340 | 3.400 | 3.367 | 65,416,534 |
| 2023-03-07 | 3.440 | 3.620 | 3.430 | 3.460 | 3.427 | 134,811,710 |
| 2023-03-06 | 3.440 | 3.470 | 3.400 | 3.440 | 3.407 | 84,175,732 |
| 2023-03-03 | 3.330 | 3.440 | 3.280 | 3.420 | 3.387 | 96,516,967 |
| 2023-03-02 | 3.250 | 3.330 | 3.240 | 3.310 | 3.278 | 59,143,385 |
| 2023-03-01 | 3.210 | 3.270 | 3.200 | 3.250 | 3.219 | 44,294,611 |
| 2023-02-28 | 3.200 | 3.210 | 3.160 | 3.210 | 3.179 | 24,018,700 |
| 2023-02-27 | 3.190 | 3.240 | 3.180 | 3.200 | 3.169 | 29,262,580 |
| 2023-02-24 | 3.220 | 3.230 | 3.170 | 3.200 | 3.169 | 23,168,083 |
| 2023-02-23 | 3.220 | 3.250 | 3.190 | 3.210 | 3.179 | 31,618,710 |
| 2023-02-22 | 3.240 | 3.250 | 3.210 | 3.220 | 3.189 | 26,379,661 |
| 2023-02-21 | 3.200 | 3.260 | 3.180 | 3.250 | 3.219 | 52,516,600 |
| 2023-02-20 | 3.140 | 3.200 | 3.130 | 3.190 | 3.159 | 33,511,557 |
| 2023-02-17 | 3.120 | 3.160 | 3.110 | 3.130 | 3.100 | 32,519,647 |
| 2023-02-16 | 3.170 | 3.210 | 3.100 | 3.130 | 3.100 | 48,084,600 |
| 2023-02-15 | 3.220 | 3.230 | 3.160 | 3.160 | 3.130 | 35,216,200 |
| 2023-02-14 | 3.210 | 3.250 | 3.210 | 3.230 | 3.199 | 30,300,828 |
| 2023-02-13 | 3.220 | 3.240 | 3.180 | 3.220 | 3.189 | 32,783,800 |
| 2023-02-10 | 3.170 | 3.200 | 3.160 | 3.190 | 3.159 | 25,993,313 |
| 2023-02-09 | 3.170 | 3.200 | 3.140 | 3.180 | 3.150 | 39,295,700 |
| 2023-02-08 | 3.190 | 3.270 | 3.160 | 3.180 | 3.150 | 56,732,617 |
| 2023-02-07 | 3.160 | 3.190 | 3.140 | 3.170 | 3.140 | 24,946,546 |
| 2023-02-06 | 3.110 | 3.170 | 3.090 | 3.160 | 3.130 | 28,147,501 |
| 2023-02-03 | 3.170 | 3.180 | 3.100 | 3.130 | 3.100 | 33,973,397 |
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.