Offshore Oil Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.530 | 5.540 | 5.420 | 5.420 | 5.420 | 22,315,798 |
| 2024-07-22 | 5.590 | 5.620 | 5.480 | 5.520 | 5.520 | 25,477,500 |
| 2024-07-19 | 5.670 | 5.680 | 5.590 | 5.650 | 5.650 | 14,951,688 |
| 2024-07-18 | 5.560 | 5.690 | 5.510 | 5.670 | 5.670 | 22,440,938 |
| 2024-07-17 | 5.750 | 5.750 | 5.510 | 5.550 | 5.550 | 36,494,252 |
| 2024-07-16 | 5.690 | 5.800 | 5.660 | 5.780 | 5.780 | 18,424,377 |
| 2024-07-15 | 5.800 | 5.810 | 5.640 | 5.680 | 5.680 | 32,246,195 |
| 2024-07-12 | 5.910 | 5.950 | 5.770 | 5.820 | 5.820 | 21,435,487 |
| 2024-07-11 | 5.910 | 5.970 | 5.870 | 5.910 | 5.910 | 18,762,163 |
| 2024-07-10 | 6.020 | 6.030 | 5.850 | 5.880 | 5.880 | 18,313,431 |
| 2024-07-09 | 5.950 | 6.030 | 5.830 | 6.010 | 6.010 | 23,822,100 |
| 2024-07-08 | 6.040 | 6.060 | 5.960 | 5.970 | 5.970 | 15,958,298 |
| 2024-07-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-04 | 6.130 | 6.180 | 6.040 | 6.050 | 6.050 | 15,039,566 |
| 2024-07-03 | 6.190 | 6.230 | 6.110 | 6.130 | 6.130 | 20,171,591 |
| 2024-07-02 | 6.180 | 6.210 | 6.080 | 6.190 | 6.190 | 27,286,617 |
| 2024-07-01 | 5.930 | 6.180 | 5.910 | 6.160 | 6.160 | 37,999,004 |
| 2024-06-28 | 5.780 | 5.990 | 5.770 | 5.910 | 5.910 | 31,264,254 |
| 2024-06-27 | 5.920 | 5.920 | 5.750 | 5.780 | 5.780 | 23,722,608 |
| 2024-06-26 | 5.910 | 5.930 | 5.830 | 5.910 | 5.910 | 19,103,802 |
| 2024-06-25 | 5.910 | 6.000 | 5.910 | 5.930 | 5.930 | 22,679,504 |
| 2024-06-24 | 5.970 | 5.970 | 5.850 | 5.930 | 5.930 | 21,836,244 |
| 2024-06-21 | 5.970 | 6.010 | 5.900 | 5.940 | 5.940 | 14,819,857 |
| 2024-06-20 | 5.980 | 6.110 | 5.930 | 5.940 | 5.940 | 22,248,857 |
| 2024-06-19 | 5.980 | 6.040 | 5.940 | 5.960 | 5.960 | 11,056,918 |
| 2024-06-18 | 5.920 | 5.970 | 5.870 | 5.960 | 5.960 | 18,758,385 |
| 2024-06-17 | 6.060 | 6.100 | 5.980 | 6.050 | 6.050 | 21,244,185 |
| 2024-06-14 | 6.020 | 6.100 | 5.970 | 6.060 | 6.060 | 18,036,274 |
| 2024-06-13 | 6.090 | 6.100 | 5.970 | 6.020 | 6.020 | 14,153,279 |
| 2024-06-12 | 5.950 | 6.110 | 5.940 | 6.090 | 6.090 | 19,751,064 |
| 2024-06-11 | 6.110 | 6.150 | 5.920 | 5.980 | 5.980 | 30,257,809 |
| 2024-06-07 | 6.120 | 6.180 | 6.070 | 6.090 | 6.090 | 17,031,098 |
| 2024-06-06 | 6.120 | 6.170 | 6.050 | 6.080 | 6.080 | 24,035,833 |
| 2024-06-05 | 6.220 | 6.240 | 6.090 | 6.090 | 6.090 | 22,412,900 |
| 2024-06-04 | 6.100 | 6.240 | 6.070 | 6.220 | 6.220 | 23,755,607 |
| 2024-06-03 | 6.150 | 6.210 | 6.090 | 6.130 | 6.130 | 20,824,185 |
| 2024-05-31 | 6.190 | 6.230 | 6.130 | 6.140 | 6.140 | 20,845,637 |
| 2024-05-30 | 6.330 | 6.350 | 6.150 | 6.190 | 6.190 | 23,887,143 |
| 2024-05-29 | 6.250 | 6.400 | 6.200 | 6.330 | 6.330 | 24,937,185 |
| 2024-05-28 | 6.270 | 6.310 | 6.210 | 6.230 | 6.230 | 18,258,260 |
| 2024-05-27 | 6.110 | 6.280 | 6.110 | 6.260 | 6.260 | 26,849,928 |
| 2024-05-24 | 6.140 | 6.240 | 6.110 | 6.130 | 6.130 | 16,768,906 |
| 2024-05-23 | 6.230 | 6.250 | 6.140 | 6.160 | 6.160 | 28,383,664 |
| 2024-05-22 | 6.400 | 6.400 | 6.230 | 6.260 | 6.260 | 37,489,758 |
| 2024-05-21 | 6.510 | 6.510 | 6.350 | 6.380 | 6.380 | 24,458,670 |
| 2024-05-20 | 6.300 | 6.580 | 6.300 | 6.510 | 6.510 | 51,490,692 |
| 2024-05-17 | 6.300 | 6.330 | 6.210 | 6.290 | 6.290 | 25,670,144 |
| 2024-05-16 | 6.330 | 6.380 | 6.240 | 6.300 | 6.300 | 36,368,078 |
| 2024-05-15 | 6.390 | 6.420 | 6.290 | 6.300 | 6.300 | 21,265,038 |
| 2024-05-14 | 6.410 | 6.550 | 6.340 | 6.380 | 6.380 | 33,684,665 |
| 2024-05-13 | 6.350 | 6.460 | 6.260 | 6.420 | 6.420 | 43,499,493 |
| 2024-05-10 | 6.390 | 6.430 | 6.260 | 6.390 | 6.390 | 35,178,682 |
| 2024-05-09 | 6.220 | 6.460 | 6.220 | 6.380 | 6.380 | 47,014,933 |
| 2024-05-08 | 6.370 | 6.410 | 6.220 | 6.260 | 6.260 | 39,750,331 |
| 2024-05-07 | 6.460 | 6.530 | 6.360 | 6.390 | 6.390 | 31,367,748 |
| 2024-05-06 | 6.300 | 6.480 | 6.250 | 6.470 | 6.470 | 39,029,079 |
| 2024-04-30 | 6.350 | 6.490 | 6.350 | 6.370 | 6.370 | 33,095,382 |
| 2024-04-29 | 6.500 | 6.500 | 6.250 | 6.370 | 6.370 | 42,740,622 |
| 2024-04-26 | 6.460 | 6.670 | 6.460 | 6.530 | 6.530 | 41,137,837 |
| 2024-04-25 | 6.470 | 6.610 | 6.410 | 6.450 | 6.450 | 30,880,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 0.1000 CNY |
| 2022-06-10 | 0.0800 CNY |
| 2021-06-15 | 0.0700 CNY |
| 2020-06-12 | 0.0600 CNY |
| 2019-06-14 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.