China Petroleum Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.200	3.220	3.160	3.170	3.140	33,038,371
2023-02-01	3.130	3.220	3.120	3.200	3.169	51,022,965
2023-01-31	3.100	3.130	3.090	3.130	3.100	25,143,878
2023-01-30	3.150	3.170	3.090	3.110	3.080	49,345,268
2023-01-20	3.060	3.110	3.050	3.110	3.080	39,824,012
2023-01-19	3.050	3.070	3.030	3.050	3.021	32,478,522
2023-01-18	2.990	3.080	2.980	3.060	3.031	57,397,162
2023-01-17	2.990	3.000	2.970	2.980	2.951	21,070,473
2023-01-16	2.970	3.010	2.960	2.990	2.961	37,804,400
2023-01-13	2.950	2.970	2.940	2.970	2.942	17,941,300
2023-01-12	2.950	2.990	2.940	2.950	2.922	25,873,725
2023-01-11	2.930	2.970	2.920	2.950	2.922	25,208,799
2023-01-10	3.000	3.010	2.930	2.940	2.912	41,106,473
2023-01-09	3.000	3.020	2.990	3.000	2.971	25,079,300
2023-01-06	3.010	3.030	3.000	3.000	2.971	27,325,300
2023-01-05	3.030	3.040	3.000	3.010	2.981	35,137,122
2023-01-04	3.020	3.050	3.000	3.040	3.011	33,331,785
2023-01-03	2.990	3.050	2.970	3.030	3.001	44,577,297
2022-12-30	2.990	3.000	2.960	2.980	2.951	26,643,112
2022-12-29	3.010	3.030	2.960	2.970	2.942	32,849,572
2022-12-28	3.040	3.060	3.010	3.020	2.991	26,900,491
2022-12-27	3.010	3.060	3.010	3.050	3.021	29,586,000
2022-12-26	3.000	3.030	2.980	3.010	2.981	30,955,513
2022-12-23	3.000	3.040	2.970	3.000	2.971	32,806,315
2022-12-22	3.070	3.090	2.990	3.000	2.971	35,435,418
2022-12-21	3.070	3.090	3.030	3.050	3.021	28,682,433
2022-12-20	3.080	3.110	3.050	3.070	3.041	37,684,981
2022-12-19	3.180	3.190	3.050	3.070	3.041	90,967,780
2022-12-16	3.160	3.230	3.150	3.210	3.179	53,311,924
2022-12-15	3.230	3.290	3.170	3.180	3.150	65,317,342
2022-12-14	3.210	3.220	3.150	3.200	3.169	65,532,792
2022-12-13	3.210	3.240	3.160	3.190	3.159	66,594,017
2022-12-12	3.310	3.320	3.170	3.180	3.150	103,517,725
2022-12-09	3.430	3.450	3.300	3.310	3.278	107,095,827
2022-12-08	3.500	3.520	3.350	3.430	3.397	157,445,191
2022-12-07	3.430	3.680	3.430	3.550	3.516	239,370,152
2022-12-06	3.820	3.820	3.410	3.440	3.407	355,152,880
2022-12-05	3.270	3.560	3.240	3.560	3.526	97,497,624
2022-12-02	3.180	3.280	3.150	3.240	3.209	95,678,922
2022-12-01	3.180	3.220	3.130	3.140	3.110	65,429,201
2022-11-30	3.070	3.220	3.060	3.180	3.150	100,853,186
2022-11-29	3.070	3.090	3.030	3.080	3.051	52,741,607
2022-11-28	3.040	3.120	2.980	3.070	3.041	79,564,071
2022-11-25	3.010	3.080	3.000	3.060	3.031	67,967,844
2022-11-24	2.970	3.040	2.960	3.010	2.981	59,978,045
2022-11-23	2.910	3.010	2.900	2.980	2.951	67,170,796
2022-11-22	2.870	2.950	2.860	2.920	2.892	46,523,764
2022-11-21	2.880	2.890	2.850	2.870	2.843	25,396,601
2022-11-18	2.910	2.930	2.890	2.900	2.872	26,306,974
2022-11-17	2.920	2.930	2.890	2.910	2.882	25,373,901
2022-11-16	2.900	2.930	2.890	2.920	2.892	32,144,962
2022-11-15	2.860	2.900	2.860	2.900	2.872	27,631,883
2022-11-14	2.880	2.910	2.860	2.880	2.852	24,968,001
2022-11-11	2.900	2.910	2.880	2.880	2.852	27,371,500
2022-11-10	2.860	2.880	2.830	2.870	2.843	23,710,800
2022-11-09	2.890	2.910	2.870	2.880	2.852	20,780,500
2022-11-08	2.910	2.910	2.870	2.890	2.862	21,681,057
2022-11-07	2.870	2.920	2.860	2.900	2.872	37,267,150
2022-11-04	2.830	2.870	2.820	2.860	2.833	30,850,009
2022-11-03	2.810	2.850	2.810	2.830	2.803	20,195,868

← NewerPage 16 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.