China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.560 | 3.560 | 3.460 | 3.470 | 3.470 | 45,501,226 |
| 2025-01-17 | 3.530 | 3.560 | 3.480 | 3.540 | 3.540 | 23,907,480 |
| 2025-01-16 | 3.480 | 3.570 | 3.480 | 3.550 | 3.550 | 37,899,478 |
| 2025-01-15 | 3.490 | 3.510 | 3.450 | 3.460 | 3.460 | 31,774,612 |
| 2025-01-14 | 3.350 | 3.500 | 3.340 | 3.490 | 3.490 | 44,934,546 |
| 2025-01-13 | 3.340 | 3.390 | 3.330 | 3.360 | 3.360 | 34,533,000 |
| 2025-01-10 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 26,390,499 |
| 2025-01-09 | 3.430 | 3.430 | 3.360 | 3.380 | 3.380 | 35,418,879 |
| 2025-01-08 | 3.530 | 3.570 | 3.370 | 3.470 | 3.470 | 58,987,289 |
| 2025-01-07 | 3.430 | 3.560 | 3.390 | 3.550 | 3.550 | 59,184,636 |
| 2025-01-06 | 3.440 | 3.450 | 3.370 | 3.430 | 3.430 | 38,475,186 |
| 2025-01-03 | 3.450 | 3.520 | 3.400 | 3.400 | 3.400 | 45,959,537 |
| 2025-01-02 | 3.560 | 3.600 | 3.410 | 3.450 | 3.450 | 50,459,080 |
| 2024-12-31 | 3.670 | 3.710 | 3.570 | 3.580 | 3.580 | 49,543,936 |
| 2024-12-30 | 3.690 | 3.700 | 3.600 | 3.660 | 3.660 | 40,990,526 |
| 2024-12-27 | 3.640 | 3.720 | 3.620 | 3.700 | 3.700 | 42,406,010 |
| 2024-12-26 | 3.680 | 3.690 | 3.610 | 3.640 | 3.640 | 33,860,700 |
| 2024-12-25 | 3.720 | 3.730 | 3.640 | 3.660 | 3.660 | 32,778,434 |
| 2024-12-24 | 3.630 | 3.720 | 3.630 | 3.710 | 3.710 | 41,901,260 |
| 2024-12-23 | 3.660 | 3.730 | 3.630 | 3.660 | 3.660 | 67,012,600 |
| 2024-12-20 | 3.670 | 3.680 | 3.610 | 3.620 | 3.620 | 33,863,704 |
| 2024-12-19 | 3.720 | 3.730 | 3.620 | 3.670 | 3.670 | 40,694,954 |
| 2024-12-18 | 3.760 | 3.830 | 3.710 | 3.730 | 3.730 | 54,996,450 |
| 2024-12-17 | 3.720 | 3.780 | 3.670 | 3.710 | 3.710 | 45,435,160 |
| 2024-12-16 | 3.690 | 3.760 | 3.680 | 3.720 | 3.720 | 42,293,184 |
| 2024-12-13 | 3.830 | 3.840 | 3.680 | 3.690 | 3.690 | 62,785,600 |
| 2024-12-12 | 3.870 | 3.890 | 3.830 | 3.850 | 3.850 | 34,502,910 |
| 2024-12-11 | 3.810 | 3.900 | 3.800 | 3.870 | 3.870 | 43,713,634 |
| 2024-12-10 | 3.980 | 3.980 | 3.810 | 3.820 | 3.820 | 77,599,894 |
| 2024-12-09 | 3.860 | 3.960 | 3.850 | 3.890 | 3.890 | 59,729,607 |
| 2024-12-06 | 3.750 | 3.910 | 3.750 | 3.870 | 3.870 | 66,027,299 |
| 2024-12-05 | 3.840 | 3.870 | 3.730 | 3.760 | 3.760 | 75,807,854 |
| 2024-12-04 | 3.790 | 4.050 | 3.750 | 3.870 | 3.870 | 92,592,603 |
| 2024-12-03 | 3.820 | 3.820 | 3.750 | 3.800 | 3.800 | 35,739,770 |
| 2024-12-02 | 3.700 | 3.820 | 3.690 | 3.800 | 3.800 | 57,182,614 |
| 2024-11-29 | 3.690 | 3.720 | 3.640 | 3.680 | 3.680 | 38,233,510 |
| 2024-11-28 | 3.620 | 3.730 | 3.610 | 3.680 | 3.680 | 51,449,381 |
| 2024-11-27 | 3.600 | 3.640 | 3.520 | 3.630 | 3.630 | 38,368,861 |
| 2024-11-26 | 3.650 | 3.660 | 3.620 | 3.640 | 3.640 | 29,100,654 |
| 2024-11-25 | 3.620 | 3.710 | 3.570 | 3.650 | 3.650 | 45,330,803 |
| 2024-11-22 | 3.760 | 3.790 | 3.610 | 3.620 | 3.620 | 52,537,302 |
| 2024-11-21 | 3.850 | 3.860 | 3.720 | 3.760 | 3.760 | 57,232,971 |
| 2024-11-20 | 3.720 | 3.850 | 3.700 | 3.850 | 3.850 | 79,155,668 |
| 2024-11-19 | 3.750 | 3.860 | 3.650 | 3.730 | 3.730 | 82,828,993 |
| 2024-11-18 | 3.680 | 3.890 | 3.680 | 3.740 | 3.740 | 139,750,387 |
| 2024-11-15 | 3.630 | 3.680 | 3.560 | 3.580 | 3.580 | 53,917,972 |
| 2024-11-14 | 3.680 | 3.710 | 3.610 | 3.620 | 3.620 | 37,092,750 |
| 2024-11-13 | 3.680 | 3.770 | 3.630 | 3.690 | 3.690 | 60,830,777 |
| 2024-11-12 | 3.680 | 3.720 | 3.570 | 3.610 | 3.610 | 53,960,695 |
| 2024-11-11 | 3.710 | 3.720 | 3.620 | 3.680 | 3.680 | 45,336,474 |
| 2024-11-08 | 3.850 | 3.870 | 3.700 | 3.720 | 3.720 | 75,474,703 |
| 2024-11-07 | 3.700 | 3.830 | 3.680 | 3.830 | 3.830 | 60,228,196 |
| 2024-11-06 | 3.710 | 3.740 | 3.650 | 3.720 | 3.720 | 51,241,950 |
| 2024-11-05 | 3.660 | 3.730 | 3.640 | 3.710 | 3.710 | 60,238,638 |
| 2024-11-04 | 3.570 | 3.680 | 3.570 | 3.670 | 3.670 | 60,857,022 |
| 2024-11-01 | 3.560 | 3.630 | 3.520 | 3.590 | 3.590 | 56,655,650 |
| 2024-10-31 | 3.450 | 3.580 | 3.450 | 3.570 | 3.570 | 52,930,753 |
| 2024-10-30 | 3.510 | 3.540 | 3.440 | 3.480 | 3.480 | 45,336,750 |
| 2024-10-29 | 3.600 | 3.610 | 3.500 | 3.510 | 3.510 | 44,920,200 |
| 2024-10-28 | 3.480 | 3.630 | 3.450 | 3.610 | 3.610 | 69,767,212 |
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.