China Petroleum Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.810	2.860	2.770	2.840	2.788	41,384,172
2022-05-09	2.780	2.900	2.770	2.870	2.818	40,948,200
2022-05-06	2.780	2.840	2.740	2.790	2.739	44,917,732
2022-05-05	2.820	2.860	2.790	2.840	2.788	40,267,811
2022-04-29	2.780	2.850	2.780	2.840	2.788	38,849,554
2022-04-28	2.770	2.810	2.720	2.760	2.710	33,754,536
2022-04-27	2.700	2.800	2.670	2.800	2.749	50,625,125
2022-04-26	2.770	2.810	2.700	2.720	2.671	37,515,373
2022-04-25	2.890	2.890	2.750	2.760	2.710	51,487,504
2022-04-22	2.880	2.960	2.850	2.940	2.887	42,207,059
2022-04-21	3.000	3.010	2.880	2.890	2.838	45,090,411
2022-04-20	3.080	3.090	2.990	3.010	2.955	46,131,378
2022-04-19	3.050	3.120	3.040	3.110	3.054	37,232,032
2022-04-18	3.040	3.080	3.020	3.040	2.985	31,511,889
2022-04-15	3.100	3.140	3.050	3.060	3.004	38,648,316
2022-04-14	3.100	3.140	3.080	3.110	3.054	44,256,739
2022-04-13	3.170	3.170	3.080	3.090	3.034	42,530,004
2022-04-12	3.030	3.140	2.990	3.120	3.063	46,129,341
2022-04-11	3.110	3.170	3.030	3.060	3.004	55,157,237
2022-04-08	3.030	3.120	3.030	3.100	3.044	55,430,853
2022-04-07	3.100	3.100	3.030	3.040	2.985	59,072,792
2022-04-06	2.990	3.140	2.980	3.120	3.063	69,869,030
2022-04-01	2.980	3.010	2.960	3.000	2.946	56,322,276
2022-03-31	2.990	3.030	2.970	3.000	2.946	43,301,300
2022-03-30	2.970	2.990	2.930	2.980	2.926	41,005,401
2022-03-29	2.970	2.980	2.940	2.970	2.916	31,160,870
2022-03-28	2.920	3.010	2.870	2.990	2.936	51,412,590
2022-03-25	2.890	2.980	2.880	2.940	2.887	42,510,976
2022-03-24	3.010	3.030	2.920	2.930	2.877	55,386,797
2022-03-23	2.980	3.000	2.950	2.980	2.926	44,075,252
2022-03-22	2.980	3.020	2.970	3.000	2.946	64,661,244
2022-03-21	2.990	3.010	2.910	2.950	2.896	53,191,263
2022-03-18	2.950	2.990	2.930	2.980	2.926	61,617,365
2022-03-17	2.910	2.950	2.880	2.930	2.877	70,182,087
2022-03-16	2.880	2.910	2.750	2.900	2.847	74,642,236
2022-03-15	3.060	3.060	2.840	2.850	2.798	87,016,058
2022-03-14	3.190	3.230	3.090	3.100	3.044	60,482,643
2022-03-11	3.170	3.240	3.100	3.240	3.181	57,405,356
2022-03-10	3.200	3.260	3.130	3.220	3.162	66,650,524
2022-03-09	3.350	3.350	3.070	3.220	3.162	90,439,440
2022-03-08	3.380	3.390	3.260	3.330	3.270	72,367,751
2022-03-07	3.500	3.520	3.410	3.430	3.368	97,803,570
2022-03-04	3.520	3.520	3.390	3.410	3.348	107,306,113
2022-03-03	3.550	3.630	3.510	3.590	3.525	163,766,334
2022-03-02	3.590	3.650	3.450	3.500	3.436	142,646,945
2022-03-01	3.500	3.530	3.390	3.460	3.397	112,593,589
2022-02-28	3.430	3.660	3.400	3.510	3.446	178,361,132
2022-02-25	3.320	3.390	3.280	3.340	3.279	96,618,463
2022-02-24	3.240	3.560	3.240	3.390	3.328	164,813,798
2022-02-23	3.320	3.330	3.210	3.240	3.181	65,380,811
2022-02-22	3.340	3.430	3.250	3.330	3.270	92,727,203
2022-02-21	3.290	3.330	3.260	3.290	3.230	44,554,246
2022-02-18	3.240	3.310	3.220	3.300	3.240	47,619,233
2022-02-17	3.290	3.310	3.240	3.260	3.201	53,284,413
2022-02-16	3.250	3.310	3.240	3.290	3.230	43,727,284
2022-02-15	3.380	3.410	3.270	3.310	3.250	66,109,569
2022-02-14	3.530	3.630	3.350	3.400	3.338	88,995,825
2022-02-11	3.480	3.550	3.410	3.450	3.387	78,644,079
2022-02-10	3.450	3.520	3.430	3.500	3.436	86,080,666
2022-02-09	3.330	3.580	3.290	3.480	3.417	169,856,225

← NewerPage 19 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.