China Petroleum Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.770	2.810	2.730	2.740	2.714	25,496,186
2022-08-02	2.850	2.860	2.730	2.770	2.744	38,545,209
2022-08-01	2.860	2.870	2.840	2.870	2.843	17,536,043
2022-07-29	2.870	2.880	2.850	2.860	2.833	18,462,537
2022-07-28	2.880	2.880	2.860	2.870	2.843	18,028,240
2022-07-27	2.870	2.890	2.860	2.860	2.833	17,706,900
2022-07-26	2.860	2.880	2.850	2.880	2.852	15,152,090
2022-07-25	2.860	2.870	2.840	2.850	2.823	12,505,698
2022-07-22	2.850	2.880	2.840	2.850	2.823	15,783,203
2022-07-21	2.890	2.900	2.870	2.880	2.828	17,379,644
2022-07-20	2.890	2.910	2.880	2.900	2.847	19,101,939
2022-07-19	2.870	2.890	2.860	2.880	2.828	25,801,400
2022-07-18	2.810	2.870	2.800	2.860	2.808	21,168,098
2022-07-15	2.850	2.850	2.800	2.800	2.749	22,287,366
2022-07-14	2.870	2.890	2.840	2.850	2.798	17,272,700
2022-07-13	2.850	2.880	2.830	2.870	2.818	19,752,420
2022-07-12	2.850	2.860	2.830	2.840	2.788	16,774,309
2022-07-11	2.840	2.850	2.820	2.850	2.798	13,433,697
2022-07-08	2.860	2.870	2.840	2.850	2.798	12,325,645
2022-07-07	2.840	2.860	2.820	2.840	2.788	16,885,303
2022-07-06	2.880	2.880	2.820	2.840	2.788	37,825,863
2022-07-05	2.910	2.930	2.880	2.910	2.857	23,953,065
2022-07-04	2.880	2.920	2.870	2.910	2.857	26,170,059
2022-07-01	2.880	2.890	2.860	2.880	2.828	21,781,909
2022-06-30	2.890	2.900	2.870	2.890	2.838	24,297,424
2022-06-29	2.950	2.950	2.890	2.890	2.838	34,009,319
2022-06-28	2.930	2.960	2.920	2.950	2.896	30,643,198
2022-06-27	2.920	2.930	2.900	2.930	2.877	32,003,224
2022-06-24	2.920	2.920	2.890	2.910	2.857	24,772,914
2022-06-23	2.880	2.930	2.860	2.920	2.867	34,914,587
2022-06-22	2.950	2.950	2.890	2.890	2.838	29,154,978
2022-06-21	2.980	3.000	2.910	2.940	2.887	39,189,105
2022-06-20	3.010	3.030	2.960	2.970	2.916	53,772,716
2022-06-17	3.040	3.070	3.010	3.060	3.004	42,666,228
2022-06-16	3.110	3.130	3.040	3.060	3.004	58,648,462
2022-06-15	3.160	3.210	3.120	3.130	3.073	67,302,996
2022-06-14	3.050	3.210	3.030	3.190	3.132	82,676,900
2022-06-13	3.100	3.150	3.040	3.080	3.024	58,954,678
2022-06-10	3.100	3.140	3.080	3.130	3.073	67,781,203
2022-06-09	3.080	3.180	3.070	3.150	3.093	96,520,503
2022-06-08	3.030	3.110	3.020	3.080	3.024	63,359,757
2022-06-07	3.030	3.060	3.000	3.030	2.975	39,198,485
2022-06-06	2.990	3.050	2.990	3.030	2.975	41,378,224
2022-06-02	3.020	3.030	2.960	2.980	2.926	34,236,209
2022-06-01	3.020	3.060	2.990	3.040	2.985	41,174,707
2022-05-31	3.010	3.060	3.000	3.040	2.985	48,312,659
2022-05-30	3.020	3.030	2.970	3.010	2.955	35,375,820
2022-05-27	3.010	3.080	2.970	3.000	2.946	53,550,439
2022-05-26	2.950	3.010	2.910	2.990	2.936	61,881,027
2022-05-25	2.790	3.000	2.790	2.960	2.906	91,005,516
2022-05-24	2.910	2.930	2.800	2.800	2.749	38,375,735
2022-05-23	2.870	2.920	2.860	2.900	2.847	36,707,416
2022-05-20	2.840	2.880	2.830	2.870	2.818	38,722,811
2022-05-19	2.800	2.840	2.790	2.840	2.788	38,382,011
2022-05-18	2.850	2.880	2.820	2.860	2.808	38,527,502
2022-05-17	2.860	2.920	2.860	2.870	2.818	55,521,010
2022-05-16	2.850	2.860	2.810	2.850	2.798	44,645,061
2022-05-13	2.810	2.860	2.800	2.830	2.779	36,233,112
2022-05-12	2.830	2.850	2.780	2.800	2.749	30,583,936
2022-05-11	2.830	2.860	2.820	2.820	2.769	44,216,759

← NewerPage 18 of 21 · 1,213 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.