China Petroleum Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.820	2.850	2.810	2.830	2.803	31,164,683
2022-11-01	2.760	2.830	2.750	2.820	2.793	37,219,063
2022-10-31	2.780	2.790	2.730	2.760	2.734	36,267,735
2022-10-28	2.930	2.940	2.790	2.790	2.763	80,057,947
2022-10-27	2.940	2.970	2.930	2.970	2.942	31,204,951
2022-10-26	2.920	2.960	2.910	2.930	2.902	27,763,329
2022-10-25	2.900	2.940	2.870	2.910	2.882	31,764,656
2022-10-24	2.920	2.980	2.900	2.910	2.882	46,888,761
2022-10-21	2.930	2.960	2.910	2.910	2.882	33,820,185
2022-10-20	2.920	2.990	2.920	2.940	2.912	45,207,428
2022-10-19	2.940	2.960	2.910	2.910	2.882	29,787,960
2022-10-18	2.940	2.990	2.910	2.970	2.942	41,407,622
2022-10-17	2.890	2.930	2.850	2.930	2.902	34,093,285
2022-10-14	2.910	2.950	2.900	2.910	2.882	36,721,868
2022-10-13	2.910	2.920	2.850	2.900	2.872	35,604,901
2022-10-12	2.910	2.940	2.840	2.940	2.912	36,112,288
2022-10-11	2.920	2.950	2.880	2.930	2.902	32,028,964
2022-10-10	2.900	3.000	2.890	2.920	2.892	59,046,093
2022-09-30	2.800	2.880	2.800	2.840	2.813	29,958,479
2022-09-29	2.860	2.900	2.790	2.820	2.793	35,239,624
2022-09-28	2.870	2.910	2.810	2.830	2.803	36,128,398
2022-09-27	2.870	2.900	2.800	2.860	2.833	40,812,744
2022-09-26	2.990	3.000	2.880	2.880	2.852	47,844,512
2022-09-23	3.040	3.120	3.030	3.030	3.001	40,355,021
2022-09-22	3.000	3.080	2.980	3.050	3.021	44,538,467
2022-09-21	2.900	3.040	2.850	3.030	3.001	56,736,499
2022-09-20	2.920	2.950	2.890	2.900	2.872	30,268,684
2022-09-19	2.950	2.960	2.890	2.900	2.872	36,393,514
2022-09-16	3.060	3.060	2.940	2.940	2.912	55,286,470
2022-09-15	3.090	3.140	3.010	3.050	3.021	50,193,106
2022-09-14	3.040	3.140	3.020	3.090	3.060	53,584,848
2022-09-13	3.120	3.160	3.060	3.070	3.041	48,334,800
2022-09-09	3.090	3.110	3.060	3.080	3.051	37,986,272
2022-09-08	3.050	3.150	3.020	3.100	3.070	61,038,954
2022-09-07	3.090	3.100	3.060	3.080	3.051	35,285,001
2022-09-06	3.070	3.100	3.050	3.090	3.060	52,519,261
2022-09-05	2.980	3.090	2.970	3.080	3.051	84,667,055
2022-09-02	2.920	2.990	2.900	2.970	2.942	38,403,010
2022-09-01	2.920	2.960	2.910	2.930	2.902	31,372,904
2022-08-31	2.970	2.980	2.910	2.930	2.902	49,440,438
2022-08-30	3.030	3.060	2.950	2.990	2.961	46,942,317
2022-08-29	2.910	3.010	2.910	3.000	2.971	53,438,713
2022-08-26	2.970	2.980	2.930	2.940	2.912	42,816,685
2022-08-25	2.910	2.990	2.890	2.990	2.961	71,408,080
2022-08-24	2.950	2.970	2.880	2.890	2.862	39,981,172
2022-08-23	2.900	2.960	2.880	2.950	2.922	43,268,448
2022-08-22	2.860	2.900	2.850	2.890	2.862	20,488,652
2022-08-19	2.860	2.890	2.860	2.870	2.843	17,208,325
2022-08-18	2.880	2.890	2.840	2.860	2.833	22,211,634
2022-08-17	2.880	2.890	2.860	2.890	2.862	15,629,457
2022-08-16	2.880	2.880	2.850	2.880	2.852	22,964,618
2022-08-15	2.880	2.910	2.870	2.890	2.862	30,576,822
2022-08-12	2.830	2.930	2.830	2.910	2.882	44,862,839
2022-08-11	2.810	2.830	2.800	2.830	2.803	16,698,100
2022-08-10	2.800	2.810	2.780	2.800	2.773	16,313,800
2022-08-09	2.810	2.820	2.790	2.800	2.773	13,223,200
2022-08-08	2.810	2.820	2.790	2.810	2.783	13,588,177
2022-08-05	2.760	2.810	2.740	2.800	2.773	20,576,348
2022-08-04	2.750	2.760	2.730	2.760	2.734	22,025,118
2022-08-03	2.770	2.810	2.730	2.740	2.714	25,496,186

← NewerPage 17 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.