Offshore Oil Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.330 | 6.480 | 6.330 | 6.440 | 6.440 | 29,707,365 |
| 2024-04-23 | 6.450 | 6.510 | 6.280 | 6.410 | 6.410 | 40,779,668 |
| 2024-04-22 | 6.820 | 6.880 | 6.470 | 6.490 | 6.490 | 78,204,880 |
| 2024-04-19 | 6.500 | 6.960 | 6.490 | 6.880 | 6.880 | 86,547,956 |
| 2024-04-18 | 6.620 | 6.660 | 6.490 | 6.520 | 6.520 | 41,526,201 |
| 2024-04-17 | 6.570 | 6.690 | 6.450 | 6.640 | 6.640 | 56,814,919 |
| 2024-04-16 | 6.740 | 6.840 | 6.550 | 6.600 | 6.600 | 56,021,407 |
| 2024-04-15 | 6.630 | 6.860 | 6.520 | 6.750 | 6.750 | 42,600,754 |
| 2024-04-12 | 6.700 | 6.770 | 6.570 | 6.670 | 6.670 | 31,852,471 |
| 2024-04-11 | 6.450 | 6.740 | 6.400 | 6.680 | 6.680 | 48,049,301 |
| 2024-04-10 | 6.340 | 6.510 | 6.340 | 6.470 | 6.470 | 43,967,459 |
| 2024-04-09 | 6.700 | 6.730 | 6.240 | 6.380 | 6.380 | 73,919,318 |
| 2024-04-08 | 6.700 | 6.860 | 6.600 | 6.730 | 6.730 | 61,139,331 |
| 2024-04-03 | 6.670 | 6.960 | 6.620 | 6.870 | 6.870 | 64,745,331 |
| 2024-04-02 | 6.650 | 6.840 | 6.600 | 6.630 | 6.630 | 46,198,503 |
| 2024-04-01 | 6.660 | 6.830 | 6.580 | 6.650 | 6.650 | 49,513,965 |
| 2024-03-29 | 6.370 | 6.750 | 6.350 | 6.750 | 6.750 | 44,495,000 |
| 2024-03-28 | 6.050 | 6.580 | 6.030 | 6.370 | 6.370 | 88,886,962 |
| 2024-03-27 | 5.950 | 6.190 | 5.930 | 6.060 | 6.060 | 48,317,922 |
| 2024-03-26 | 6.030 | 6.080 | 5.930 | 5.980 | 5.980 | 41,304,457 |
| 2024-03-25 | 6.000 | 6.150 | 5.920 | 6.040 | 6.040 | 45,156,905 |
| 2024-03-22 | 6.140 | 6.170 | 5.980 | 6.010 | 6.010 | 41,412,012 |
| 2024-03-21 | 6.200 | 6.220 | 6.130 | 6.140 | 6.140 | 41,612,922 |
| 2024-03-20 | 6.210 | 6.310 | 6.110 | 6.240 | 6.240 | 83,885,632 |
| 2024-03-19 | 6.790 | 6.840 | 6.270 | 6.270 | 6.270 | 140,144,860 |
| 2024-03-18 | 6.870 | 6.970 | 6.730 | 6.970 | 6.970 | 31,674,342 |
| 2024-03-15 | 6.710 | 6.880 | 6.620 | 6.860 | 6.860 | 37,720,034 |
| 2024-03-14 | 6.580 | 6.690 | 6.560 | 6.610 | 6.610 | 25,677,624 |
| 2024-03-13 | 6.530 | 6.590 | 6.500 | 6.540 | 6.540 | 17,789,662 |
| 2024-03-12 | 6.700 | 6.740 | 6.510 | 6.540 | 6.540 | 27,109,486 |
| 2024-03-11 | 6.790 | 6.810 | 6.610 | 6.680 | 6.680 | 28,439,044 |
| 2024-03-08 | 6.660 | 6.810 | 6.610 | 6.770 | 6.770 | 21,263,407 |
| 2024-03-07 | 6.610 | 6.870 | 6.600 | 6.660 | 6.660 | 30,766,422 |
| 2024-03-06 | 6.430 | 6.700 | 6.430 | 6.630 | 6.630 | 29,101,233 |
| 2024-03-05 | 6.500 | 6.590 | 6.400 | 6.490 | 6.490 | 28,752,848 |
| 2024-03-04 | 6.370 | 6.500 | 6.290 | 6.480 | 6.480 | 35,101,965 |
| 2024-03-01 | 6.190 | 6.430 | 6.170 | 6.360 | 6.360 | 38,016,324 |
| 2024-02-29 | 6.030 | 6.220 | 6.030 | 6.190 | 6.190 | 28,206,063 |
| 2024-02-28 | 6.130 | 6.190 | 6.040 | 6.060 | 6.060 | 28,756,874 |
| 2024-02-27 | 6.110 | 6.190 | 6.070 | 6.160 | 6.160 | 25,178,914 |
| 2024-02-26 | 6.070 | 6.310 | 6.070 | 6.100 | 6.100 | 36,172,400 |
| 2024-02-23 | 6.060 | 6.120 | 5.980 | 6.100 | 6.100 | 37,157,040 |
| 2024-02-22 | 5.950 | 6.010 | 5.910 | 6.000 | 6.000 | 20,453,004 |
| 2024-02-21 | 5.990 | 6.050 | 5.920 | 5.940 | 5.940 | 29,260,918 |
| 2024-02-20 | 6.010 | 6.090 | 5.920 | 5.990 | 5.990 | 20,569,520 |
| 2024-02-19 | 6.150 | 6.150 | 5.950 | 6.000 | 6.000 | 34,426,913 |
| 2024-02-08 | 6.000 | 6.280 | 5.990 | 6.020 | 6.020 | 58,394,817 |
| 2024-02-07 | 5.490 | 5.970 | 5.480 | 5.960 | 5.960 | 56,106,781 |
| 2024-02-06 | 5.130 | 5.550 | 5.060 | 5.480 | 5.480 | 36,179,924 |
| 2024-02-05 | 5.330 | 5.350 | 4.900 | 5.140 | 5.140 | 44,523,229 |
| 2024-02-02 | 5.460 | 5.530 | 5.200 | 5.340 | 5.340 | 40,815,207 |
| 2024-02-01 | 5.560 | 5.680 | 5.430 | 5.480 | 5.480 | 24,663,717 |
| 2024-01-31 | 5.670 | 5.740 | 5.560 | 5.600 | 5.600 | 20,966,135 |
| 2024-01-30 | 5.830 | 5.870 | 5.640 | 5.660 | 5.660 | 27,730,609 |
| 2024-01-29 | 5.860 | 6.050 | 5.820 | 5.910 | 5.910 | 31,330,314 |
| 2024-01-26 | 5.850 | 5.890 | 5.790 | 5.840 | 5.840 | 20,618,048 |
| 2024-01-25 | 5.550 | 5.830 | 5.520 | 5.810 | 5.810 | 34,022,633 |
| 2024-01-24 | 5.390 | 5.520 | 5.300 | 5.500 | 5.500 | 19,773,003 |
| 2024-01-23 | 5.360 | 5.430 | 5.250 | 5.390 | 5.390 | 17,932,925 |
| 2024-01-22 | 5.670 | 5.670 | 5.330 | 5.360 | 5.360 | 28,225,227 |
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.