China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 38,229,479 |
| 2025-04-22 | 3.140 | 3.150 | 3.110 | 3.120 | 3.120 | 43,827,474 |
| 2025-04-21 | 3.110 | 3.180 | 3.090 | 3.150 | 3.150 | 42,044,453 |
| 2025-04-18 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 28,038,172 |
| 2025-04-17 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 31,495,860 |
| 2025-04-16 | 3.130 | 3.150 | 3.070 | 3.110 | 3.110 | 31,195,917 |
| 2025-04-15 | 3.180 | 3.190 | 3.130 | 3.150 | 3.150 | 28,448,054 |
| 2025-04-14 | 3.190 | 3.210 | 3.170 | 3.180 | 3.180 | 27,909,490 |
| 2025-04-11 | 3.180 | 3.200 | 3.160 | 3.170 | 3.170 | 25,483,543 |
| 2025-04-10 | 3.170 | 3.220 | 3.160 | 3.180 | 3.180 | 40,440,877 |
| 2025-04-09 | 3.040 | 3.180 | 2.980 | 3.170 | 3.170 | 47,753,976 |
| 2025-04-08 | 3.050 | 3.110 | 3.010 | 3.080 | 3.080 | 50,159,060 |
| 2025-04-07 | 3.110 | 3.200 | 3.060 | 3.060 | 3.060 | 48,334,100 |
| 2025-04-03 | 3.340 | 3.410 | 3.340 | 3.400 | 3.400 | 24,948,757 |
| 2025-04-02 | 3.410 | 3.420 | 3.360 | 3.370 | 3.370 | 25,493,444 |
| 2025-04-01 | 3.340 | 3.430 | 3.340 | 3.420 | 3.420 | 35,734,497 |
| 2025-03-31 | 3.340 | 3.380 | 3.310 | 3.330 | 3.330 | 29,764,907 |
| 2025-03-28 | 3.430 | 3.440 | 3.330 | 3.350 | 3.350 | 34,832,119 |
| 2025-03-27 | 3.520 | 3.540 | 3.420 | 3.440 | 3.440 | 37,248,923 |
| 2025-03-26 | 3.520 | 3.570 | 3.500 | 3.510 | 3.510 | 35,209,854 |
| 2025-03-25 | 3.450 | 3.550 | 3.430 | 3.520 | 3.520 | 48,591,521 |
| 2025-03-24 | 3.450 | 3.470 | 3.410 | 3.470 | 3.470 | 53,398,466 |
| 2025-03-21 | 3.380 | 3.500 | 3.370 | 3.450 | 3.450 | 89,682,173 |
| 2025-03-20 | 3.350 | 3.410 | 3.340 | 3.380 | 3.380 | 46,948,110 |
| 2025-03-19 | 3.350 | 3.360 | 3.330 | 3.350 | 3.350 | 26,977,406 |
| 2025-03-18 | 3.340 | 3.360 | 3.310 | 3.360 | 3.360 | 32,679,207 |
| 2025-03-17 | 3.300 | 3.390 | 3.290 | 3.330 | 3.330 | 50,669,832 |
| 2025-03-14 | 3.230 | 3.290 | 3.220 | 3.290 | 3.290 | 46,266,349 |
| 2025-03-13 | 3.210 | 3.240 | 3.200 | 3.240 | 3.240 | 35,793,119 |
| 2025-03-12 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 24,794,850 |
| 2025-03-11 | 3.180 | 3.210 | 3.170 | 3.210 | 3.210 | 29,400,760 |
| 2025-03-10 | 3.210 | 3.230 | 3.190 | 3.200 | 3.200 | 25,721,341 |
| 2025-03-07 | 3.220 | 3.240 | 3.200 | 3.210 | 3.210 | 27,571,599 |
| 2025-03-06 | 3.230 | 3.230 | 3.180 | 3.230 | 3.230 | 38,956,952 |
| 2025-03-05 | 3.280 | 3.280 | 3.210 | 3.220 | 3.220 | 40,022,022 |
| 2025-03-04 | 3.280 | 3.290 | 3.260 | 3.280 | 3.280 | 25,200,253 |
| 2025-03-03 | 3.300 | 3.340 | 3.280 | 3.290 | 3.290 | 34,815,431 |
| 2025-02-28 | 3.320 | 3.350 | 3.290 | 3.290 | 3.290 | 30,727,374 |
| 2025-02-27 | 3.360 | 3.380 | 3.290 | 3.320 | 3.320 | 35,544,532 |
| 2025-02-26 | 3.320 | 3.380 | 3.310 | 3.360 | 3.360 | 39,103,279 |
| 2025-02-25 | 3.360 | 3.360 | 3.300 | 3.310 | 3.310 | 34,114,408 |
| 2025-02-24 | 3.310 | 3.380 | 3.300 | 3.370 | 3.370 | 40,293,274 |
| 2025-02-21 | 3.310 | 3.350 | 3.280 | 3.330 | 3.330 | 38,820,085 |
| 2025-02-20 | 3.340 | 3.350 | 3.300 | 3.300 | 3.300 | 29,379,402 |
| 2025-02-19 | 3.350 | 3.360 | 3.320 | 3.350 | 3.350 | 25,730,530 |
| 2025-02-18 | 3.420 | 3.430 | 3.340 | 3.350 | 3.350 | 29,487,900 |
| 2025-02-17 | 3.400 | 3.430 | 3.360 | 3.420 | 3.420 | 33,071,440 |
| 2025-02-14 | 3.420 | 3.440 | 3.370 | 3.390 | 3.390 | 29,938,436 |
| 2025-02-13 | 3.430 | 3.470 | 3.420 | 3.430 | 3.430 | 31,275,600 |
| 2025-02-12 | 3.470 | 3.480 | 3.420 | 3.450 | 3.450 | 29,992,983 |
| 2025-02-11 | 3.500 | 3.510 | 3.440 | 3.470 | 3.470 | 28,289,150 |
| 2025-02-10 | 3.490 | 3.530 | 3.480 | 3.500 | 3.500 | 34,338,572 |
| 2025-02-07 | 3.460 | 3.510 | 3.450 | 3.480 | 3.480 | 44,767,039 |
| 2025-02-06 | 3.420 | 3.470 | 3.390 | 3.470 | 3.470 | 33,171,492 |
| 2025-02-05 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 27,387,439 |
| 2025-01-27 | 3.500 | 3.540 | 3.440 | 3.450 | 3.450 | 40,588,975 |
| 2025-01-24 | 3.450 | 3.500 | 3.430 | 3.480 | 3.480 | 28,010,397 |
| 2025-01-23 | 3.470 | 3.520 | 3.460 | 3.470 | 3.470 | 35,212,104 |
| 2025-01-22 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 19,502,924 |
| 2025-01-21 | 3.490 | 3.490 | 3.420 | 3.460 | 3.460 | 27,698,325 |
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.