China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.230 | 3.350 | 3.220 | 3.330 | 3.330 | 121,897,945 |
| 2026-07-17 | 3.200 | 3.270 | 3.130 | 3.170 | 3.170 | 67,558,532 |
| 2026-07-16 | 3.250 | 3.270 | 3.170 | 3.210 | 3.210 | 57,337,460 |
| 2026-07-15 | 3.220 | 3.310 | 3.210 | 3.250 | 3.250 | 72,943,700 |
| 2026-07-14 | 3.220 | 3.310 | 3.190 | 3.300 | 3.300 | 107,664,005 |
| 2026-07-13 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 60,138,153 |
| 2026-07-10 | 3.050 | 3.200 | 3.000 | 3.170 | 3.170 | 84,233,676 |
| 2026-07-09 | 3.150 | 3.220 | 3.080 | 3.110 | 3.110 | 83,832,879 |
| 2026-07-08 | 3.090 | 3.150 | 3.050 | 3.110 | 3.110 | 62,783,633 |
| 2026-07-07 | 3.120 | 3.130 | 3.020 | 3.050 | 3.050 | 48,809,400 |
| 2026-07-06 | 3.130 | 3.170 | 3.100 | 3.140 | 3.140 | 37,784,700 |
| 2026-07-03 | 3.110 | 3.160 | 3.100 | 3.130 | 3.130 | 49,227,846 |
| 2026-07-02 | 3.100 | 3.160 | 3.070 | 3.100 | 3.100 | 49,683,664 |
| 2026-07-01 | 3.070 | 3.150 | 3.040 | 3.130 | 3.130 | 44,121,044 |
| 2026-06-30 | 3.100 | 3.120 | 3.050 | 3.070 | 3.070 | 35,329,482 |
| 2026-06-29 | 3.130 | 3.150 | 3.050 | 3.130 | 3.130 | 45,693,764 |
| 2026-06-26 | 3.190 | 3.200 | 3.100 | 3.100 | 3.100 | 42,094,704 |
| 2026-06-25 | 3.220 | 3.220 | 3.130 | 3.170 | 3.170 | 54,341,244 |
| 2026-06-24 | 3.350 | 3.360 | 3.210 | 3.240 | 3.240 | 43,393,255 |
| 2026-06-23 | 3.350 | 3.420 | 3.320 | 3.340 | 3.340 | 49,564,976 |
| 2026-06-22 | 3.290 | 3.410 | 3.230 | 3.400 | 3.387 | 69,716,937 |
| 2026-06-18 | 3.330 | 3.410 | 3.290 | 3.310 | 3.297 | 49,470,000 |
| 2026-06-17 | 3.280 | 3.380 | 3.240 | 3.360 | 3.347 | 60,236,721 |
| 2026-06-16 | 3.330 | 3.340 | 3.240 | 3.300 | 3.287 | 55,519,210 |
| 2026-06-15 | 3.330 | 3.420 | 3.290 | 3.350 | 3.337 | 68,212,011 |
| 2026-06-12 | 3.200 | 3.330 | 3.190 | 3.310 | 3.310 | 75,526,967 |
| 2026-06-11 | 3.280 | 3.310 | 3.230 | 3.260 | 3.260 | 57,049,526 |
| 2026-06-10 | 3.280 | 3.290 | 3.200 | 3.230 | 3.230 | 56,214,824 |
| 2026-06-09 | 3.380 | 3.410 | 3.260 | 3.300 | 3.300 | 79,610,904 |
| 2026-06-08 | 3.420 | 3.530 | 3.400 | 3.460 | 3.460 | 74,098,453 |
| 2026-06-05 | 3.470 | 3.530 | 3.460 | 3.480 | 3.480 | 62,523,408 |
| 2026-06-04 | 3.590 | 3.590 | 3.460 | 3.500 | 3.500 | 84,861,033 |
| 2026-06-03 | 3.600 | 3.660 | 3.530 | 3.660 | 3.660 | 90,201,312 |
| 2026-06-02 | 3.650 | 3.660 | 3.540 | 3.570 | 3.570 | 68,172,386 |
| 2026-06-01 | 3.540 | 3.630 | 3.540 | 3.610 | 3.610 | 74,641,634 |
| 2026-05-29 | 3.510 | 3.570 | 3.470 | 3.540 | 3.540 | 65,322,324 |
| 2026-05-28 | 3.500 | 3.580 | 3.480 | 3.560 | 3.560 | 65,039,264 |
| 2026-05-27 | 3.610 | 3.630 | 3.490 | 3.520 | 3.520 | 72,455,245 |
| 2026-05-26 | 3.670 | 3.680 | 3.570 | 3.610 | 3.610 | 80,593,992 |
| 2026-05-25 | 3.860 | 3.880 | 3.660 | 3.700 | 3.700 | 135,352,498 |
| 2026-05-22 | 3.900 | 4.020 | 3.860 | 3.950 | 3.950 | 101,820,164 |
| 2026-05-21 | 4.120 | 4.120 | 3.890 | 3.910 | 3.910 | 190,758,718 |
| 2026-05-20 | 4.210 | 4.400 | 4.210 | 4.270 | 4.270 | 181,986,821 |
| 2026-05-19 | 4.210 | 4.330 | 4.140 | 4.210 | 4.210 | 223,701,176 |
| 2026-05-18 | 3.900 | 4.210 | 3.900 | 4.210 | 4.210 | 218,114,418 |
| 2026-05-15 | 3.850 | 3.860 | 3.780 | 3.830 | 3.830 | 69,362,814 |
| 2026-05-14 | 3.890 | 3.910 | 3.820 | 3.830 | 3.830 | 66,786,930 |
| 2026-05-13 | 3.900 | 3.940 | 3.870 | 3.900 | 3.900 | 65,352,545 |
| 2026-05-12 | 3.940 | 3.980 | 3.870 | 3.890 | 3.890 | 82,795,040 |
| 2026-05-11 | 3.900 | 3.970 | 3.890 | 3.930 | 3.930 | 90,338,877 |
| 2026-05-08 | 3.880 | 3.940 | 3.850 | 3.900 | 3.900 | 87,621,554 |
| 2026-05-07 | 3.900 | 3.910 | 3.830 | 3.860 | 3.860 | 84,291,256 |
| 2026-05-06 | 3.990 | 4.010 | 3.910 | 3.940 | 3.940 | 103,833,607 |
| 2026-04-30 | 4.120 | 4.160 | 4.020 | 4.070 | 4.070 | 92,290,334 |
| 2026-04-29 | 3.980 | 4.070 | 3.980 | 4.060 | 4.060 | 103,015,398 |
| 2026-04-28 | 4.010 | 4.060 | 3.950 | 4.000 | 4.000 | 102,997,858 |
| 2026-04-27 | 3.940 | 4.120 | 3.900 | 4.060 | 4.060 | 177,531,882 |
| 2026-04-24 | 3.940 | 3.940 | 3.790 | 3.830 | 3.830 | 105,805,523 |
| 2026-04-23 | 3.830 | 3.960 | 3.800 | 3.950 | 3.950 | 139,331,721 |
| 2026-04-22 | 3.900 | 3.930 | 3.800 | 3.820 | 3.820 | 95,595,264 |
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.