China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.480 | 3.550 | 3.430 | 3.550 | 3.550 | 77,262,188 |
| 2025-07-21 | 3.370 | 3.470 | 3.360 | 3.450 | 3.450 | 68,157,720 |
| 2025-07-18 | 3.320 | 3.370 | 3.310 | 3.370 | 3.370 | 50,562,734 |
| 2025-07-17 | 3.310 | 3.320 | 3.290 | 3.300 | 3.300 | 39,715,310 |
| 2025-07-16 | 3.330 | 3.340 | 3.310 | 3.310 | 3.310 | 29,988,616 |
| 2025-07-15 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 44,369,322 |
| 2025-07-14 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 38,200,511 |
| 2025-07-11 | 3.400 | 3.410 | 3.370 | 3.390 | 3.390 | 47,362,373 |
| 2025-07-10 | 3.350 | 3.400 | 3.340 | 3.400 | 3.400 | 52,860,795 |
| 2025-07-09 | 3.320 | 3.390 | 3.310 | 3.350 | 3.350 | 76,498,920 |
| 2025-07-08 | 3.290 | 3.320 | 3.270 | 3.320 | 3.320 | 47,687,125 |
| 2025-07-07 | 3.290 | 3.290 | 3.250 | 3.290 | 3.290 | 36,649,671 |
| 2025-07-04 | 3.270 | 3.310 | 3.270 | 3.290 | 3.290 | 47,641,990 |
| 2025-07-03 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 36,617,400 |
| 2025-07-02 | 3.280 | 3.320 | 3.270 | 3.300 | 3.300 | 61,178,817 |
| 2025-07-01 | 3.260 | 3.280 | 3.240 | 3.270 | 3.270 | 41,691,807 |
| 2025-06-30 | 3.260 | 3.280 | 3.230 | 3.270 | 3.270 | 53,205,143 |
| 2025-06-27 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 47,659,265 |
| 2025-06-26 | 3.270 | 3.300 | 3.240 | 3.290 | 3.290 | 75,293,110 |
| 2025-06-25 | 3.260 | 3.290 | 3.240 | 3.290 | 3.290 | 73,653,635 |
| 2025-06-24 | 3.290 | 3.330 | 3.200 | 3.280 | 3.280 | 125,853,995 |
| 2025-06-23 | 3.490 | 3.530 | 3.410 | 3.470 | 3.470 | 113,629,320 |
| 2025-06-20 | 3.470 | 3.470 | 3.380 | 3.400 | 3.400 | 101,203,227 |
| 2025-06-19 | 3.360 | 3.580 | 3.300 | 3.540 | 3.540 | 177,765,386 |
| 2025-06-18 | 3.440 | 3.510 | 3.370 | 3.400 | 3.400 | 122,096,071 |
| 2025-06-17 | 3.330 | 3.480 | 3.290 | 3.430 | 3.430 | 149,684,813 |
| 2025-06-16 | 3.450 | 3.580 | 3.330 | 3.450 | 3.450 | 217,431,953 |
| 2025-06-13 | 3.220 | 3.430 | 3.210 | 3.350 | 3.350 | 196,644,993 |
| 2025-06-12 | 3.180 | 3.190 | 3.160 | 3.170 | 3.170 | 36,269,350 |
| 2025-06-11 | 3.150 | 3.170 | 3.140 | 3.170 | 3.170 | 19,614,612 |
| 2025-06-10 | 3.180 | 3.180 | 3.130 | 3.150 | 3.150 | 34,106,375 |
| 2025-06-09 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 29,136,083 |
| 2025-06-06 | 3.130 | 3.170 | 3.120 | 3.160 | 3.160 | 45,895,130 |
| 2025-06-05 | 3.150 | 3.150 | 3.110 | 3.120 | 3.120 | 36,851,200 |
| 2025-06-04 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 20,841,340 |
| 2025-06-03 | 3.110 | 3.140 | 3.110 | 3.140 | 3.140 | 28,472,410 |
| 2025-05-30 | 3.140 | 3.140 | 3.110 | 3.120 | 3.120 | 23,550,702 |
| 2025-05-29 | 3.120 | 3.150 | 3.110 | 3.150 | 3.150 | 29,791,603 |
| 2025-05-28 | 3.120 | 3.130 | 3.100 | 3.120 | 3.120 | 21,007,982 |
| 2025-05-27 | 3.110 | 3.120 | 3.090 | 3.120 | 3.120 | 26,181,308 |
| 2025-05-26 | 3.090 | 3.110 | 3.090 | 3.110 | 3.110 | 19,895,791 |
| 2025-05-23 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 29,503,990 |
| 2025-05-22 | 3.140 | 3.140 | 3.100 | 3.110 | 3.110 | 35,170,075 |
| 2025-05-21 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 31,042,743 |
| 2025-05-20 | 3.130 | 3.140 | 3.110 | 3.130 | 3.130 | 29,963,619 |
| 2025-05-19 | 3.110 | 3.140 | 3.110 | 3.130 | 3.130 | 34,752,759 |
| 2025-05-16 | 3.150 | 3.170 | 3.100 | 3.110 | 3.110 | 60,507,020 |
| 2025-05-15 | 3.230 | 3.260 | 3.160 | 3.160 | 3.160 | 66,940,125 |
| 2025-05-14 | 3.150 | 3.180 | 3.130 | 3.180 | 3.180 | 50,640,378 |
| 2025-05-13 | 3.160 | 3.180 | 3.140 | 3.150 | 3.150 | 44,093,069 |
| 2025-05-12 | 3.120 | 3.140 | 3.110 | 3.140 | 3.140 | 32,673,799 |
| 2025-05-09 | 3.140 | 3.150 | 3.110 | 3.110 | 3.110 | 29,783,019 |
| 2025-05-08 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 33,153,733 |
| 2025-05-07 | 3.120 | 3.150 | 3.110 | 3.140 | 3.140 | 38,274,261 |
| 2025-05-06 | 3.070 | 3.110 | 3.070 | 3.100 | 3.100 | 33,965,078 |
| 2025-04-30 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 31,380,297 |
| 2025-04-29 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 27,126,912 |
| 2025-04-28 | 3.130 | 3.130 | 3.080 | 3.100 | 3.100 | 35,309,856 |
| 2025-04-25 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 31,584,079 |
| 2025-04-24 | 3.140 | 3.150 | 3.110 | 3.140 | 3.140 | 33,592,000 |
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.