China Petroleum Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.170	3.370	3.160	3.350	3.289	206,800,507
2022-02-07	3.030	3.190	3.020	3.190	3.132	113,523,624
2022-01-28	2.890	2.920	2.870	2.900	2.847	27,642,052
2022-01-27	2.920	2.930	2.880	2.880	2.828	26,845,600
2022-01-26	2.910	2.940	2.890	2.920	2.867	25,504,783
2022-01-25	3.010	3.010	2.880	2.900	2.847	42,993,536
2022-01-24	3.010	3.030	2.960	3.030	2.975	25,182,526
2022-01-21	3.040	3.060	2.990	3.010	2.955	33,615,364
2022-01-20	3.100	3.110	3.050	3.060	3.004	37,393,099
2022-01-19	3.140	3.180	3.110	3.130	3.073	41,414,300
2022-01-18	3.090	3.160	3.070	3.130	3.073	50,479,400
2022-01-17	3.070	3.100	3.050	3.070	3.014	31,842,800
2022-01-14	3.140	3.150	3.030	3.050	2.995	53,171,200
2022-01-13	3.150	3.250	3.140	3.140	3.083	62,700,044
2022-01-12	3.170	3.190	3.130	3.150	3.093	37,049,408
2022-01-11	3.160	3.180	3.110	3.120	3.063	32,196,478
2022-01-10	3.160	3.200	3.130	3.160	3.103	40,847,027
2022-01-07	3.180	3.270	3.170	3.200	3.142	61,599,070
2022-01-06	3.130	3.190	3.120	3.160	3.103	41,097,600
2022-01-05	3.140	3.170	3.110	3.130	3.073	36,369,234
2022-01-04	3.090	3.140	3.070	3.130	3.073	42,342,830
2021-12-31	3.030	3.110	3.010	3.080	3.024	33,894,652
2021-12-30	3.030	3.060	3.000	3.030	2.975	26,476,155
2021-12-29	3.060	3.060	3.000	3.020	2.965	30,198,843
2021-12-28	3.090	3.110	3.040	3.050	2.995	28,108,291
2021-12-27	3.050	3.100	3.040	3.070	3.014	30,632,310
2021-12-24	3.130	3.140	3.030	3.060	3.004	44,812,815
2021-12-23	3.090	3.120	3.050	3.100	3.044	46,108,472
2021-12-22	3.050	3.210	3.040	3.090	3.034	74,917,661
2021-12-21	2.950	3.050	2.940	3.040	2.985	59,579,086
2021-12-20	2.950	2.960	2.940	2.940	2.887	34,094,872
2021-12-17	2.970	3.000	2.940	2.980	2.926	60,872,877
2021-12-16	2.880	2.950	2.880	2.950	2.896	52,987,559
2021-12-15	2.850	2.880	2.830	2.870	2.818	27,214,751
2021-12-14	2.890	2.890	2.850	2.850	2.798	32,616,601
2021-12-13	2.890	2.930	2.890	2.900	2.847	32,846,281
2021-12-10	2.920	2.920	2.880	2.890	2.838	40,738,621
2021-12-09	2.940	2.950	2.920	2.940	2.887	28,761,671
2021-12-08	2.930	2.950	2.900	2.930	2.877	29,965,263
2021-12-07	2.920	2.940	2.890	2.910	2.857	34,324,872
2021-12-06	2.890	2.940	2.880	2.890	2.838	33,225,259
2021-12-03	2.880	2.920	2.850	2.890	2.838	33,104,813
2021-12-02	2.860	2.920	2.850	2.880	2.828	34,045,220
2021-12-01	2.790	2.880	2.780	2.860	2.808	32,854,253
2021-11-30	2.800	2.840	2.790	2.800	2.749	27,334,503
2021-11-29	2.800	2.830	2.730	2.790	2.739	37,318,600
2021-11-26	2.880	2.890	2.850	2.860	2.808	23,802,687
2021-11-25	2.930	2.930	2.880	2.890	2.838	30,956,433
2021-11-24	2.960	3.000	2.920	2.930	2.877	36,580,381
2021-11-23	2.900	2.940	2.880	2.920	2.867	32,082,255
2021-11-22	2.890	2.920	2.880	2.900	2.847	28,637,462
2021-11-19	2.870	2.910	2.840	2.910	2.857	36,212,963
2021-11-18	2.860	2.900	2.850	2.860	2.808	28,847,892
2021-11-17	2.890	2.900	2.860	2.880	2.828	30,983,942
2021-11-16	2.890	2.930	2.880	2.890	2.838	36,416,800
2021-11-15	2.890	2.910	2.850	2.900	2.847	28,722,261
2021-11-12	2.860	2.910	2.840	2.900	2.847	39,750,066
2021-11-11	2.850	2.890	2.830	2.870	2.818	31,346,894
2021-11-10	2.900	2.920	2.830	2.880	2.828	37,039,885
2021-11-09	2.930	2.930	2.850	2.860	2.808	35,598,937

← NewerPage 20 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.