Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.390	6.450	6.290	6.330	6.330	13,450,272
2023-07-25	6.460	6.520	6.370	6.420	6.420	12,801,945
2023-07-24	6.420	6.460	6.330	6.400	6.400	10,508,920
2023-07-21	6.450	6.590	6.400	6.430	6.430	10,874,349
2023-07-20	6.550	6.620	6.430	6.470	6.470	12,193,877
2023-07-19	6.530	6.600	6.480	6.580	6.580	10,532,999
2023-07-18	6.520	6.590	6.480	6.530	6.530	15,778,484
2023-07-17	6.550	6.590	6.450	6.590	6.590	17,928,325
2023-07-14	6.590	6.650	6.510	6.600	6.600	12,240,541
2023-07-13	6.560	6.630	6.480	6.590	6.590	19,179,818
2023-07-12	6.640	6.670	6.520	6.550	6.550	21,918,662
2023-07-11	6.570	6.680	6.430	6.510	6.510	30,625,321
2023-07-10	6.460	6.510	6.340	6.440	6.440	18,916,834
2023-07-07	6.450	6.510	6.390	6.470	6.470	16,819,483
2023-07-06	6.300	6.460	6.300	6.440	6.440	27,000,164
2023-07-05	6.240	6.420	6.210	6.350	6.350	25,348,209
2023-07-04	6.100	6.340	6.080	6.270	6.270	33,350,712
2023-07-03	5.860	6.150	5.840	6.100	6.100	32,046,696
2023-06-30	5.760	5.880	5.740	5.850	5.850	15,082,148
2023-06-29	5.850	5.870	5.720	5.740	5.740	12,724,600
2023-06-28	5.820	5.840	5.730	5.820	5.820	12,167,501
2023-06-27	5.620	5.850	5.620	5.800	5.800	15,265,298
2023-06-26	5.640	5.760	5.600	5.620	5.620	20,454,660
2023-06-21	5.750	5.850	5.680	5.690	5.690	15,865,561
2023-06-20	5.880	5.880	5.780	5.780	5.780	16,693,044
2023-06-19	5.960	5.980	5.840	5.850	5.850	19,988,568
2023-06-16	5.970	6.070	5.940	5.960	5.960	16,619,239
2023-06-15	5.980	6.030	5.900	5.990	5.990	14,302,331
2023-06-14	6.000	6.090	5.990	6.000	6.000	12,091,230
2023-06-13	5.880	6.040	5.860	6.000	6.000	19,939,612
2023-06-12	6.040	6.140	5.940	5.940	5.940	18,618,635
2023-06-09	6.070	6.160	6.050	6.140	6.040	15,850,243
2023-06-08	6.120	6.160	6.030	6.100	6.001	21,252,041
2023-06-07	6.040	6.150	6.000	6.060	5.961	17,404,865
2023-06-06	6.120	6.150	6.000	6.000	5.902	23,765,680
2023-06-05	6.200	6.240	6.080	6.110	6.011	21,490,843
2023-06-02	6.260	6.260	6.120	6.160	6.060	16,383,955
2023-06-01	6.110	6.370	6.090	6.200	6.099	25,661,267
2023-05-31	6.090	6.170	5.980	6.140	6.040	28,266,751
2023-05-30	6.080	6.180	6.020	6.160	6.060	27,129,405
2023-05-29	5.960	6.160	5.910	6.100	6.001	25,862,598
2023-05-26	5.800	5.960	5.770	5.930	5.833	20,041,045
2023-05-25	5.820	5.910	5.790	5.880	5.784	17,269,200
2023-05-24	5.930	5.950	5.820	5.860	5.765	17,118,851
2023-05-23	5.980	6.070	5.890	5.890	5.794	20,618,970
2023-05-22	5.990	6.030	5.910	6.020	5.922	22,998,344
2023-05-19	6.210	6.210	5.930	5.960	5.863	41,801,503
2023-05-18	6.150	6.400	6.140	6.180	6.079	44,947,976
2023-05-17	5.990	6.140	5.990	6.120	6.020	14,919,031
2023-05-16	6.050	6.190	5.990	6.000	5.902	20,161,872
2023-05-15	6.100	6.140	5.940	6.080	5.981	22,511,683
2023-05-12	6.180	6.230	6.050	6.060	5.961	19,145,502
2023-05-11	6.160	6.230	6.120	6.150	6.050	25,181,104
2023-05-10	6.690	6.750	6.150	6.210	6.109	58,903,631
2023-05-09	6.810	6.930	6.660	6.670	6.561	43,225,053
2023-05-08	6.440	6.780	6.440	6.690	6.581	60,501,269
2023-05-05	6.450	6.520	6.300	6.410	6.306	48,117,293
2023-05-04	6.620	6.630	6.350	6.480	6.375	59,973,176
2023-04-28	6.480	6.890	6.430	6.730	6.620	103,237,728
2023-04-27	6.260	6.340	6.200	6.280	6.178	24,550,398

← NewerPage 14 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.