China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.500 | 3.520 | 3.430 | 3.450 | 3.450 | 59,749,400 |
| 2026-01-15 | 3.530 | 3.550 | 3.490 | 3.530 | 3.530 | 55,176,300 |
| 2026-01-14 | 3.500 | 3.630 | 3.500 | 3.560 | 3.560 | 97,878,001 |
| 2026-01-13 | 3.500 | 3.570 | 3.480 | 3.510 | 3.510 | 75,223,432 |
| 2026-01-12 | 3.450 | 3.530 | 3.430 | 3.510 | 3.510 | 72,545,965 |
| 2026-01-09 | 3.480 | 3.500 | 3.430 | 3.470 | 3.470 | 65,319,110 |
| 2026-01-08 | 3.340 | 3.420 | 3.330 | 3.410 | 3.410 | 49,505,479 |
| 2026-01-07 | 3.390 | 3.400 | 3.340 | 3.350 | 3.350 | 50,062,383 |
| 2026-01-06 | 3.330 | 3.410 | 3.320 | 3.410 | 3.410 | 58,153,802 |
| 2026-01-05 | 3.380 | 3.430 | 3.330 | 3.340 | 3.340 | 63,269,827 |
| 2025-12-31 | 3.370 | 3.370 | 3.320 | 3.350 | 3.350 | 25,684,000 |
| 2025-12-30 | 3.360 | 3.400 | 3.320 | 3.370 | 3.370 | 35,140,906 |
| 2025-12-29 | 3.360 | 3.410 | 3.350 | 3.350 | 3.350 | 30,450,651 |
| 2025-12-26 | 3.370 | 3.380 | 3.340 | 3.360 | 3.360 | 23,498,100 |
| 2025-12-25 | 3.370 | 3.370 | 3.340 | 3.360 | 3.360 | 17,804,600 |
| 2025-12-24 | 3.310 | 3.370 | 3.310 | 3.370 | 3.370 | 23,005,400 |
| 2025-12-23 | 3.350 | 3.360 | 3.310 | 3.320 | 3.320 | 23,779,810 |
| 2025-12-22 | 3.340 | 3.360 | 3.340 | 3.340 | 3.340 | 18,327,444 |
| 2025-12-19 | 3.280 | 3.340 | 3.280 | 3.330 | 3.330 | 26,719,754 |
| 2025-12-18 | 3.270 | 3.300 | 3.270 | 3.290 | 3.290 | 26,633,140 |
| 2025-12-17 | 3.240 | 3.280 | 3.220 | 3.270 | 3.270 | 23,178,578 |
| 2025-12-16 | 3.310 | 3.310 | 3.240 | 3.250 | 3.250 | 27,584,699 |
| 2025-12-15 | 3.280 | 3.320 | 3.270 | 3.310 | 3.310 | 22,277,995 |
| 2025-12-12 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 26,925,268 |
| 2025-12-11 | 3.330 | 3.340 | 3.280 | 3.280 | 3.280 | 27,686,300 |
| 2025-12-10 | 3.320 | 3.340 | 3.290 | 3.330 | 3.330 | 30,382,800 |
| 2025-12-09 | 3.390 | 3.400 | 3.330 | 3.330 | 3.330 | 31,406,902 |
| 2025-12-08 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 32,541,201 |
| 2025-12-05 | 3.380 | 3.430 | 3.360 | 3.430 | 3.430 | 33,425,254 |
| 2025-12-04 | 3.390 | 3.410 | 3.360 | 3.390 | 3.390 | 30,629,841 |
| 2025-12-03 | 3.390 | 3.410 | 3.370 | 3.380 | 3.380 | 31,210,761 |
| 2025-12-02 | 3.380 | 3.400 | 3.350 | 3.400 | 3.400 | 36,800,323 |
| 2025-12-01 | 3.360 | 3.400 | 3.350 | 3.400 | 3.400 | 36,850,201 |
| 2025-11-28 | 3.350 | 3.370 | 3.330 | 3.370 | 3.370 | 33,466,300 |
| 2025-11-27 | 3.350 | 3.370 | 3.320 | 3.350 | 3.350 | 29,470,747 |
| 2025-11-26 | 3.370 | 3.380 | 3.340 | 3.340 | 3.340 | 34,352,353 |
| 2025-11-25 | 3.370 | 3.390 | 3.350 | 3.360 | 3.360 | 41,781,868 |
| 2025-11-24 | 3.410 | 3.430 | 3.340 | 3.370 | 3.370 | 40,495,181 |
| 2025-11-21 | 3.520 | 3.530 | 3.380 | 3.380 | 3.380 | 51,664,099 |
| 2025-11-20 | 3.590 | 3.610 | 3.520 | 3.530 | 3.530 | 40,845,288 |
| 2025-11-19 | 3.580 | 3.640 | 3.570 | 3.600 | 3.600 | 38,067,210 |
| 2025-11-18 | 3.670 | 3.680 | 3.560 | 3.590 | 3.590 | 50,327,314 |
| 2025-11-17 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 51,034,186 |
| 2025-11-14 | 3.740 | 3.790 | 3.730 | 3.730 | 3.730 | 44,376,960 |
| 2025-11-13 | 3.720 | 3.770 | 3.660 | 3.760 | 3.760 | 59,592,219 |
| 2025-11-12 | 3.770 | 3.810 | 3.730 | 3.760 | 3.760 | 70,396,730 |
| 2025-11-11 | 3.690 | 3.750 | 3.680 | 3.720 | 3.720 | 45,260,309 |
| 2025-11-10 | 3.690 | 3.710 | 3.660 | 3.690 | 3.690 | 38,853,100 |
| 2025-11-07 | 3.670 | 3.720 | 3.660 | 3.700 | 3.700 | 48,780,979 |
| 2025-11-06 | 3.660 | 3.690 | 3.640 | 3.670 | 3.670 | 38,069,030 |
| 2025-11-05 | 3.580 | 3.690 | 3.560 | 3.670 | 3.670 | 53,757,299 |
| 2025-11-04 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 42,585,786 |
| 2025-11-03 | 3.570 | 3.640 | 3.530 | 3.620 | 3.620 | 52,246,040 |
| 2025-10-31 | 3.620 | 3.640 | 3.540 | 3.560 | 3.560 | 57,311,684 |
| 2025-10-30 | 3.690 | 3.710 | 3.650 | 3.660 | 3.660 | 41,542,400 |
| 2025-10-29 | 3.640 | 3.700 | 3.610 | 3.680 | 3.680 | 35,137,832 |
| 2025-10-28 | 3.700 | 3.720 | 3.650 | 3.660 | 3.660 | 42,674,301 |
| 2025-10-27 | 3.730 | 3.760 | 3.660 | 3.710 | 3.710 | 62,796,600 |
| 2025-10-24 | 3.780 | 3.810 | 3.690 | 3.700 | 3.700 | 64,594,299 |
| 2025-10-23 | 3.780 | 3.790 | 3.680 | 3.780 | 3.780 | 75,990,501 |
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.