Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.290	6.350	6.140	6.230	6.230	18,170,894
2023-10-25	6.150	6.450	6.150	6.310	6.310	33,907,214
2023-10-24	6.000	6.120	5.970	6.080	6.080	16,918,325
2023-10-23	6.060	6.080	5.950	6.000	6.000	16,515,753
2023-10-20	6.200	6.250	6.090	6.100	6.100	11,744,701
2023-10-19	6.330	6.330	6.140	6.160	6.160	16,039,643
2023-10-18	6.420	6.470	6.280	6.310	6.310	19,932,315
2023-10-17	6.240	6.420	6.180	6.410	6.410	29,426,655
2023-10-16	6.160	6.360	6.160	6.290	6.290	29,433,460
2023-10-13	6.080	6.140	6.040	6.110	6.110	16,222,661
2023-10-12	6.180	6.210	6.080	6.110	6.110	19,371,403
2023-10-11	6.330	6.330	6.140	6.180	6.180	32,769,209
2023-10-10	6.400	6.490	6.310	6.330	6.330	18,919,547
2023-10-09	6.380	6.420	6.290	6.390	6.390	23,212,784
2023-09-28	6.550	6.590	6.450	6.480	6.480	19,108,508
2023-09-27	6.370	6.520	6.350	6.480	6.480	20,213,628
2023-09-26	6.370	6.520	6.350	6.390	6.390	24,375,379
2023-09-25	6.360	6.450	6.340	6.350	6.350	15,144,739
2023-09-22	6.420	6.470	6.350	6.380	6.380	13,277,644
2023-09-21	6.380	6.490	6.380	6.410	6.410	13,500,639
2023-09-20	6.490	6.510	6.400	6.420	6.420	15,189,270
2023-09-19	6.490	6.560	6.460	6.480	6.480	23,058,988
2023-09-18	6.520	6.610	6.400	6.470	6.470	27,158,120
2023-09-15	6.540	6.730	6.530	6.560	6.560	48,860,616
2023-09-14	6.430	6.510	6.410	6.470	6.470	29,408,351
2023-09-13	6.370	6.620	6.370	6.410	6.410	42,768,210
2023-09-12	6.420	6.490	6.330	6.370	6.370	26,180,089
2023-09-11	6.440	6.520	6.380	6.420	6.420	37,938,478
2023-09-08	6.170	6.480	6.170	6.440	6.440	34,777,858
2023-09-07	6.160	6.330	6.130	6.240	6.240	32,923,278
2023-09-06	6.250	6.260	6.090	6.200	6.200	30,586,333
2023-09-05	6.170	6.180	6.030	6.160	6.160	33,470,157
2023-09-04	5.920	6.200	5.900	6.170	6.170	49,812,183
2023-09-01	5.820	5.850	5.740	5.830	5.830	17,737,168
2023-08-31	5.850	5.880	5.780	5.820	5.820	15,006,358
2023-08-30	5.840	5.900	5.800	5.840	5.840	13,840,592
2023-08-29	5.920	5.920	5.800	5.830	5.830	22,620,707
2023-08-28	6.000	6.030	5.840	5.850	5.850	28,874,802
2023-08-25	5.740	5.790	5.680	5.750	5.750	16,341,101
2023-08-24	5.920	5.970	5.720	5.730	5.730	23,151,294
2023-08-23	5.810	5.970	5.780	5.900	5.900	32,940,386
2023-08-22	5.750	5.850	5.690	5.830	5.830	34,783,131
2023-08-21	6.030	6.070	5.640	5.710	5.710	73,892,216
2023-08-18	5.960	6.120	5.950	6.050	6.050	21,955,385
2023-08-17	5.930	6.000	5.870	5.960	5.960	19,852,250
2023-08-16	6.000	6.070	5.930	5.960	5.960	22,416,658
2023-08-15	6.040	6.130	5.960	6.080	6.080	20,203,641
2023-08-14	5.960	6.080	5.890	6.060	6.060	17,504,413
2023-08-11	6.200	6.210	5.980	6.000	6.000	27,245,139
2023-08-10	6.090	6.220	6.090	6.190	6.190	26,070,178
2023-08-09	6.210	6.220	6.040	6.070	6.070	20,578,295
2023-08-08	6.190	6.220	6.130	6.170	6.170	14,876,336
2023-08-07	6.160	6.230	6.130	6.150	6.150	16,332,379
2023-08-04	6.240	6.320	6.160	6.170	6.170	23,122,189
2023-08-03	6.200	6.260	6.180	6.220	6.220	19,671,985
2023-08-02	6.330	6.340	6.160	6.190	6.190	27,080,013
2023-08-01	6.300	6.350	6.240	6.300	6.300	22,881,423
2023-07-31	6.320	6.370	6.210	6.260	6.260	20,855,087
2023-07-28	6.240	6.320	6.190	6.300	6.300	14,221,152
2023-07-27	6.330	6.360	6.210	6.230	6.230	13,251,406

← NewerPage 13 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.