China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.730 | 3.830 | 3.700 | 3.770 | 3.770 | 111,362,059 |
| 2025-10-21 | 3.600 | 3.750 | 3.590 | 3.730 | 3.730 | 100,662,173 |
| 2025-10-20 | 3.550 | 3.600 | 3.520 | 3.590 | 3.590 | 47,459,652 |
| 2025-10-17 | 3.580 | 3.620 | 3.540 | 3.550 | 3.550 | 40,170,825 |
| 2025-10-16 | 3.610 | 3.620 | 3.560 | 3.590 | 3.590 | 39,856,201 |
| 2025-10-15 | 3.630 | 3.670 | 3.580 | 3.620 | 3.620 | 61,542,500 |
| 2025-10-14 | 3.630 | 3.690 | 3.610 | 3.620 | 3.620 | 58,343,852 |
| 2025-10-13 | 3.570 | 3.640 | 3.530 | 3.630 | 3.630 | 70,771,386 |
| 2025-10-10 | 3.540 | 3.700 | 3.530 | 3.680 | 3.680 | 104,529,891 |
| 2025-10-09 | 3.410 | 3.580 | 3.400 | 3.560 | 3.560 | 97,708,259 |
| 2025-09-30 | 3.370 | 3.420 | 3.360 | 3.390 | 3.390 | 46,906,025 |
| 2025-09-29 | 3.420 | 3.430 | 3.340 | 3.410 | 3.410 | 77,354,375 |
| 2025-09-26 | 3.580 | 3.690 | 3.440 | 3.460 | 3.460 | 128,005,037 |
| 2025-09-25 | 3.420 | 3.450 | 3.390 | 3.390 | 3.390 | 25,514,700 |
| 2025-09-24 | 3.420 | 3.460 | 3.390 | 3.440 | 3.440 | 36,802,411 |
| 2025-09-23 | 3.480 | 3.490 | 3.360 | 3.410 | 3.410 | 44,814,644 |
| 2025-09-22 | 3.530 | 3.540 | 3.460 | 3.500 | 3.500 | 33,681,419 |
| 2025-09-19 | 3.510 | 3.540 | 3.460 | 3.490 | 3.490 | 43,761,901 |
| 2025-09-18 | 3.560 | 3.580 | 3.490 | 3.520 | 3.520 | 43,052,760 |
| 2025-09-17 | 3.530 | 3.580 | 3.520 | 3.570 | 3.570 | 42,524,055 |
| 2025-09-16 | 3.530 | 3.560 | 3.490 | 3.530 | 3.530 | 37,299,500 |
| 2025-09-15 | 3.520 | 3.600 | 3.490 | 3.530 | 3.530 | 46,900,926 |
| 2025-09-12 | 3.470 | 3.580 | 3.470 | 3.530 | 3.530 | 48,061,621 |
| 2025-09-11 | 3.490 | 3.500 | 3.430 | 3.490 | 3.490 | 43,549,462 |
| 2025-09-10 | 3.460 | 3.500 | 3.450 | 3.490 | 3.490 | 32,209,372 |
| 2025-09-09 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 28,483,600 |
| 2025-09-08 | 3.440 | 3.510 | 3.430 | 3.480 | 3.480 | 35,446,920 |
| 2025-09-05 | 3.450 | 3.460 | 3.400 | 3.440 | 3.440 | 41,581,800 |
| 2025-09-04 | 3.460 | 3.470 | 3.420 | 3.460 | 3.460 | 38,362,966 |
| 2025-09-03 | 3.580 | 3.600 | 3.440 | 3.460 | 3.460 | 53,504,136 |
| 2025-09-02 | 3.580 | 3.610 | 3.510 | 3.580 | 3.580 | 51,775,844 |
| 2025-09-01 | 3.560 | 3.630 | 3.530 | 3.600 | 3.600 | 39,812,024 |
| 2025-08-29 | 3.610 | 3.700 | 3.550 | 3.560 | 3.560 | 57,577,903 |
| 2025-08-28 | 3.550 | 3.620 | 3.480 | 3.600 | 3.600 | 47,704,401 |
| 2025-08-27 | 3.640 | 3.660 | 3.550 | 3.560 | 3.560 | 51,758,297 |
| 2025-08-26 | 3.640 | 3.700 | 3.610 | 3.650 | 3.650 | 46,582,900 |
| 2025-08-25 | 3.590 | 3.670 | 3.570 | 3.630 | 3.630 | 56,043,768 |
| 2025-08-22 | 3.570 | 3.600 | 3.530 | 3.600 | 3.600 | 59,842,961 |
| 2025-08-21 | 3.520 | 3.610 | 3.510 | 3.590 | 3.590 | 58,179,407 |
| 2025-08-20 | 3.460 | 3.520 | 3.420 | 3.520 | 3.520 | 44,470,266 |
| 2025-08-19 | 3.490 | 3.520 | 3.460 | 3.460 | 3.460 | 29,651,899 |
| 2025-08-18 | 3.470 | 3.510 | 3.470 | 3.480 | 3.480 | 43,244,490 |
| 2025-08-15 | 3.460 | 3.490 | 3.450 | 3.470 | 3.470 | 30,110,314 |
| 2025-08-14 | 3.570 | 3.580 | 3.480 | 3.480 | 3.480 | 35,003,380 |
| 2025-08-13 | 3.570 | 3.580 | 3.540 | 3.570 | 3.570 | 34,188,621 |
| 2025-08-12 | 3.560 | 3.590 | 3.530 | 3.580 | 3.580 | 45,774,575 |
| 2025-08-11 | 3.520 | 3.570 | 3.490 | 3.550 | 3.550 | 51,786,950 |
| 2025-08-08 | 3.480 | 3.530 | 3.440 | 3.520 | 3.520 | 53,338,800 |
| 2025-08-07 | 3.500 | 3.500 | 3.450 | 3.490 | 3.490 | 27,234,860 |
| 2025-08-06 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 28,460,770 |
| 2025-08-05 | 3.400 | 3.470 | 3.400 | 3.460 | 3.460 | 35,186,966 |
| 2025-08-04 | 3.450 | 3.460 | 3.380 | 3.410 | 3.410 | 38,776,950 |
| 2025-08-01 | 3.420 | 3.440 | 3.390 | 3.400 | 3.400 | 35,144,987 |
| 2025-07-31 | 3.520 | 3.520 | 3.410 | 3.430 | 3.430 | 60,590,887 |
| 2025-07-30 | 3.540 | 3.600 | 3.500 | 3.520 | 3.520 | 55,581,980 |
| 2025-07-29 | 3.530 | 3.560 | 3.480 | 3.520 | 3.520 | 36,308,211 |
| 2025-07-28 | 3.480 | 3.540 | 3.430 | 3.530 | 3.530 | 55,295,800 |
| 2025-07-25 | 3.550 | 3.570 | 3.470 | 3.490 | 3.490 | 47,516,622 |
| 2025-07-24 | 3.510 | 3.560 | 3.470 | 3.550 | 3.550 | 52,023,539 |
| 2025-07-23 | 3.550 | 3.580 | 3.510 | 3.520 | 3.520 | 68,062,687 |
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.