Offshore Oil Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.660	5.770	5.580	5.710	5.710	24,222,162
2024-01-18	5.850	5.860	5.550	5.700	5.700	37,799,610
2024-01-17	6.000	6.000	5.840	5.860	5.860	20,348,469
2024-01-16	6.080	6.120	5.950	6.010	6.010	21,046,032
2024-01-15	6.000	6.120	5.980	6.100	6.100	17,201,989
2024-01-12	5.960	6.070	5.950	6.030	6.030	16,304,861
2024-01-11	6.010	6.010	5.920	5.960	5.960	20,992,101
2024-01-10	6.130	6.130	5.970	6.000	6.000	18,224,936
2024-01-09	6.060	6.160	6.000	6.100	6.100	14,044,556
2024-01-08	6.200	6.220	6.070	6.080	6.080	17,631,320
2024-01-05	6.230	6.280	6.180	6.200	6.200	24,357,667
2024-01-04	6.190	6.270	6.140	6.230	6.230	18,298,093
2024-01-03	6.130	6.200	6.080	6.180	6.180	22,634,687
2024-01-02	5.930	6.190	5.910	6.140	6.140	31,332,424
2023-12-29	5.980	5.980	5.830	5.940	5.940	26,610,074
2023-12-28	6.060	6.150	5.900	5.980	5.980	26,880,723
2023-12-27	5.750	6.060	5.750	6.040	6.040	33,277,751
2023-12-26	5.790	5.830	5.710	5.740	5.740	15,648,600
2023-12-25	5.780	5.830	5.700	5.800	5.800	14,940,438
2023-12-22	5.770	5.830	5.730	5.770	5.770	17,081,374
2023-12-21	5.860	5.950	5.750	5.780	5.780	18,357,169
2023-12-20	5.790	5.920	5.780	5.850	5.850	22,029,980
2023-12-19	5.860	5.870	5.720	5.760	5.760	13,757,816
2023-12-18	5.820	5.870	5.790	5.800	5.800	12,695,875
2023-12-15	5.920	5.980	5.840	5.840	5.840	18,025,413
2023-12-14	5.940	5.940	5.870	5.900	5.900	11,898,906
2023-12-13	5.980	5.990	5.850	5.880	5.880	27,754,419
2023-12-12	6.030	6.040	5.940	6.040	6.040	20,126,344
2023-12-11	5.950	6.050	5.830	6.010	6.010	29,549,400
2023-12-08	5.990	6.070	5.900	5.930	5.930	47,652,517
2023-12-07	6.060	6.120	5.990	6.000	6.000	23,523,164
2023-12-06	6.120	6.170	6.080	6.100	6.100	15,676,928
2023-12-05	6.300	6.310	6.140	6.150	6.150	14,863,914
2023-12-04	6.420	6.440	6.270	6.290	6.290	22,900,914
2023-12-01	6.390	6.500	6.370	6.390	6.390	17,105,687
2023-11-30	6.260	6.450	6.250	6.430	6.430	30,010,892
2023-11-29	6.260	6.300	6.210	6.260	6.260	13,480,916
2023-11-28	6.220	6.310	6.190	6.280	6.280	15,393,612
2023-11-27	6.240	6.270	6.150	6.240	6.240	23,555,838
2023-11-24	6.290	6.330	6.210	6.250	6.250	13,242,150
2023-11-23	6.240	6.330	6.200	6.300	6.300	16,236,186
2023-11-22	6.360	6.410	6.270	6.290	6.290	15,576,100
2023-11-21	6.350	6.420	6.310	6.360	6.360	21,404,538
2023-11-20	6.110	6.380	6.100	6.360	6.360	30,380,335
2023-11-17	6.020	6.130	5.980	6.120	6.120	25,310,978
2023-11-16	5.950	6.140	5.930	6.040	6.040	29,959,788
2023-11-15	6.040	6.050	5.930	5.940	5.940	15,537,663
2023-11-14	5.940	6.060	5.900	6.030	6.030	25,294,660
2023-11-13	5.890	5.970	5.830	5.960	5.960	15,677,836
2023-11-10	5.800	5.920	5.760	5.870	5.870	15,579,112
2023-11-09	5.880	5.880	5.800	5.810	5.810	21,537,517
2023-11-08	5.910	5.960	5.690	5.890	5.890	29,890,438
2023-11-07	5.940	6.000	5.900	5.950	5.950	25,522,481
2023-11-06	6.220	6.230	5.880	5.970	5.970	55,770,384
2023-11-03	6.210	6.290	6.180	6.230	6.230	25,155,015
2023-11-02	6.130	6.220	6.100	6.180	6.180	21,428,228
2023-11-01	6.200	6.200	5.960	6.130	6.130	30,655,229
2023-10-31	6.200	6.260	6.090	6.210	6.210	31,386,035
2023-10-30	6.310	6.340	6.050	6.220	6.220	43,428,080
2023-10-27	6.190	6.380	6.160	6.330	6.330	20,557,345

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.