China Petroleum Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.920	3.930	3.870	3.910	3.910	67,377,908
2026-04-20	3.880	3.950	3.850	3.940	3.940	106,042,659
2026-04-17	4.010	4.020	3.870	3.900	3.900	114,967,169
2026-04-16	4.050	4.060	3.980	4.020	4.020	98,476,249
2026-04-15	4.140	4.160	4.050	4.060	4.060	120,118,669
2026-04-14	4.250	4.280	4.160	4.200	4.200	144,161,745
2026-04-13	4.560	4.560	4.170	4.340	4.340	251,229,221
2026-04-10	4.420	4.540	4.370	4.480	4.480	160,944,351
2026-04-09	4.610	4.720	4.480	4.500	4.500	227,646,459
2026-04-08	4.330	4.720	4.330	4.610	4.610	303,576,471
2026-04-07	4.600	4.850	4.370	4.730	4.730	293,734,941
2026-04-03	4.600	4.890	4.470	4.700	4.700	411,237,271
2026-04-02	4.030	4.460	4.020	4.460	4.460	215,153,810
2026-04-01	4.000	4.120	3.970	4.050	4.050	87,165,659
2026-03-31	4.050	4.110	3.970	3.970	3.970	73,676,727
2026-03-30	4.180	4.200	4.040	4.070	4.070	89,856,926
2026-03-27	4.060	4.120	4.020	4.120	4.120	86,159,182
2026-03-26	4.080	4.190	4.030	4.120	4.120	111,900,127
2026-03-25	3.930	4.090	3.920	4.070	4.070	97,063,384
2026-03-24	3.930	4.040	3.890	4.040	4.040	104,181,083
2026-03-23	4.030	4.070	3.910	4.030	4.030	122,179,441
2026-03-20	4.070	4.090	3.990	4.010	4.010	109,774,570
2026-03-19	4.270	4.300	4.140	4.190	4.190	139,882,251
2026-03-18	4.210	4.220	4.060	4.130	4.130	121,329,529
2026-03-17	4.380	4.380	4.230	4.290	4.290	146,554,761
2026-03-16	4.440	4.610	4.420	4.460	4.460	142,083,198
2026-03-13	4.530	4.620	4.380	4.410	4.410	137,765,439
2026-03-12	4.500	4.580	4.370	4.490	4.490	191,352,142
2026-03-11	4.330	4.440	4.310	4.420	4.420	160,481,553
2026-03-10	4.300	4.510	4.300	4.420	4.420	221,264,041
2026-03-09	5.000	5.120	4.730	4.770	4.770	348,140,021
2026-03-06	4.630	4.810	4.590	4.650	4.650	193,768,632
2026-03-05	4.950	5.140	4.730	4.820	4.820	337,564,665
2026-03-04	5.450	5.540	4.620	5.240	5.240	518,614,467
2026-03-03	5.070	5.130	4.900	5.130	5.130	119,209,179
2026-03-02	4.660	4.660	4.410	4.660	4.660	305,953,614
2026-02-27	4.180	4.260	4.150	4.240	4.240	108,461,526
2026-02-26	4.280	4.330	4.160	4.190	4.190	154,858,467
2026-02-25	4.260	4.380	4.170	4.280	4.280	286,888,265
2026-02-24	3.960	4.240	3.950	4.240	4.240	100,338,422
2026-02-13	3.930	3.930	3.830	3.850	3.850	80,047,100
2026-02-12	4.060	4.090	3.970	4.010	4.010	74,509,523
2026-02-11	3.880	4.100	3.880	4.050	4.050	116,756,991
2026-02-10	3.940	3.990	3.870	3.910	3.910	66,474,754
2026-02-09	3.910	3.960	3.870	3.920	3.920	87,292,336
2026-02-06	3.750	4.000	3.740	3.940	3.940	115,259,342
2026-02-05	3.960	4.030	3.820	3.860	3.860	110,296,137
2026-02-04	3.950	4.000	3.900	3.980	3.980	118,309,559
2026-02-03	3.860	3.920	3.800	3.880	3.880	147,045,532
2026-02-02	3.810	4.070	3.810	3.840	3.840	256,354,176
2026-01-30	4.350	4.670	4.140	4.180	4.180	372,572,561
2026-01-29	3.950	4.300	3.900	4.300	4.300	269,876,939
2026-01-28	3.750	3.990	3.750	3.910	3.910	187,883,593
2026-01-27	3.760	3.820	3.680	3.700	3.700	82,248,122
2026-01-26	3.710	3.790	3.700	3.770	3.770	101,545,453
2026-01-23	3.700	3.710	3.650	3.690	3.690	63,573,900
2026-01-22	3.590	3.750	3.590	3.710	3.710	107,854,386
2026-01-21	3.530	3.600	3.530	3.600	3.600	45,870,076
2026-01-20	3.500	3.570	3.470	3.560	3.560	45,269,961
2026-01-19	3.430	3.510	3.410	3.500	3.500	40,850,771

← NewerPage 3 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.