China Petroleum Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.480 | 3.630 | 3.450 | 3.610 | 3.610 | 69,767,212 |
| 2024-10-25 | 3.460 | 3.490 | 3.460 | 3.480 | 3.480 | 30,867,215 |
| 2024-10-24 | 3.500 | 3.500 | 3.430 | 3.460 | 3.460 | 29,154,249 |
| 2024-10-23 | 3.490 | 3.570 | 3.480 | 3.500 | 3.500 | 44,086,500 |
| 2024-10-22 | 3.410 | 3.500 | 3.390 | 3.490 | 3.490 | 53,188,258 |
| 2024-10-21 | 3.460 | 3.490 | 3.380 | 3.410 | 3.410 | 59,201,952 |
| 2024-10-18 | 3.390 | 3.520 | 3.330 | 3.450 | 3.450 | 62,853,053 |
| 2024-10-17 | 3.490 | 3.510 | 3.380 | 3.390 | 3.390 | 47,623,631 |
| 2024-10-16 | 3.410 | 3.520 | 3.380 | 3.480 | 3.480 | 42,699,634 |
| 2024-10-15 | 3.520 | 3.560 | 3.430 | 3.460 | 3.460 | 57,483,680 |
| 2024-10-14 | 3.580 | 3.610 | 3.500 | 3.560 | 3.560 | 75,856,781 |
| 2024-10-11 | 3.680 | 3.680 | 3.520 | 3.580 | 3.580 | 78,547,867 |
| 2024-10-10 | 3.500 | 3.850 | 3.440 | 3.700 | 3.700 | 158,389,214 |
| 2024-10-09 | 3.700 | 3.700 | 3.470 | 3.500 | 3.500 | 103,222,464 |
| 2024-10-08 | 3.960 | 3.960 | 3.600 | 3.790 | 3.790 | 134,207,666 |
| 2024-09-30 | 3.450 | 3.620 | 3.360 | 3.600 | 3.600 | 117,584,605 |
| 2024-09-27 | 3.310 | 3.350 | 3.240 | 3.310 | 3.310 | 43,906,151 |
| 2024-09-26 | 3.140 | 3.250 | 3.130 | 3.250 | 3.250 | 56,353,155 |
| 2024-09-25 | 3.080 | 3.210 | 3.070 | 3.140 | 3.140 | 63,813,565 |
| 2024-09-24 | 2.900 | 3.050 | 2.900 | 3.040 | 3.040 | 42,329,927 |
| 2024-09-23 | 2.870 | 2.900 | 2.850 | 2.890 | 2.890 | 19,497,881 |
| 2024-09-20 | 2.880 | 2.890 | 2.840 | 2.870 | 2.870 | 22,761,244 |
| 2024-09-19 | 2.850 | 2.900 | 2.820 | 2.870 | 2.870 | 25,134,681 |
| 2024-09-18 | 2.860 | 2.870 | 2.780 | 2.840 | 2.840 | 24,769,250 |
| 2024-09-13 | 2.900 | 2.910 | 2.860 | 2.860 | 2.860 | 20,428,900 |
| 2024-09-12 | 2.890 | 2.930 | 2.880 | 2.880 | 2.880 | 21,550,100 |
| 2024-09-11 | 2.940 | 2.940 | 2.880 | 2.900 | 2.900 | 27,537,813 |
| 2024-09-10 | 2.970 | 2.990 | 2.900 | 2.960 | 2.960 | 29,236,600 |
| 2024-09-09 | 3.010 | 3.020 | 2.960 | 2.970 | 2.970 | 23,989,500 |
| 2024-09-06 | 3.040 | 3.070 | 3.010 | 3.010 | 3.010 | 22,481,400 |
| 2024-09-05 | 3.050 | 3.080 | 3.010 | 3.040 | 3.040 | 23,322,100 |
| 2024-09-04 | 3.130 | 3.130 | 3.050 | 3.060 | 3.060 | 28,782,900 |
| 2024-09-03 | 3.240 | 3.290 | 3.130 | 3.140 | 3.140 | 35,986,600 |
| 2024-09-02 | 3.190 | 3.260 | 3.180 | 3.230 | 3.230 | 31,247,560 |
| 2024-08-30 | 3.160 | 3.250 | 3.160 | 3.200 | 3.200 | 27,079,300 |
| 2024-08-29 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 26,879,300 |
| 2024-08-28 | 3.230 | 3.270 | 3.210 | 3.210 | 3.210 | 24,005,315 |
| 2024-08-27 | 3.240 | 3.300 | 3.230 | 3.250 | 3.250 | 30,465,701 |
| 2024-08-26 | 3.170 | 3.260 | 3.170 | 3.240 | 3.240 | 36,798,495 |
| 2024-08-23 | 3.200 | 3.210 | 3.140 | 3.160 | 3.160 | 36,738,800 |
| 2024-08-22 | 3.280 | 3.290 | 3.230 | 3.250 | 3.250 | 21,214,980 |
| 2024-08-21 | 3.310 | 3.330 | 3.260 | 3.280 | 3.280 | 29,232,093 |
| 2024-08-20 | 3.400 | 3.400 | 3.320 | 3.330 | 3.330 | 26,336,800 |
| 2024-08-19 | 3.320 | 3.410 | 3.310 | 3.400 | 3.400 | 39,171,506 |
| 2024-08-16 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 21,609,200 |
| 2024-08-15 | 3.320 | 3.370 | 3.300 | 3.340 | 3.340 | 24,134,010 |
| 2024-08-14 | 3.330 | 3.360 | 3.310 | 3.320 | 3.320 | 29,881,901 |
| 2024-08-13 | 3.290 | 3.350 | 3.270 | 3.350 | 3.350 | 37,029,610 |
| 2024-08-12 | 3.240 | 3.290 | 3.230 | 3.280 | 3.280 | 22,881,500 |
| 2024-08-09 | 3.230 | 3.280 | 3.230 | 3.250 | 3.250 | 24,431,700 |
| 2024-08-08 | 3.170 | 3.230 | 3.160 | 3.220 | 3.220 | 24,729,994 |
| 2024-08-07 | 3.160 | 3.190 | 3.130 | 3.170 | 3.170 | 16,397,450 |
| 2024-08-06 | 3.170 | 3.200 | 3.130 | 3.160 | 3.160 | 22,989,611 |
| 2024-08-05 | 3.160 | 3.240 | 3.140 | 3.180 | 3.180 | 30,000,311 |
| 2024-08-02 | 3.190 | 3.230 | 3.170 | 3.190 | 3.190 | 22,633,300 |
| 2024-08-01 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 26,997,953 |
| 2024-07-31 | 3.070 | 3.190 | 3.070 | 3.180 | 3.180 | 45,400,590 |
| 2024-07-30 | 3.050 | 3.080 | 3.030 | 3.070 | 3.070 | 21,009,501 |
| 2024-07-29 | 3.030 | 3.070 | 3.010 | 3.060 | 3.060 | 21,611,884 |
| 2024-07-26 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 22,011,813 |
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.