Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.320	6.450	6.260	6.370	6.266	26,155,410
2023-04-25	6.430	6.470	6.210	6.310	6.207	27,323,228
2023-04-24	6.430	6.500	6.320	6.350	6.247	23,345,551
2023-04-21	6.670	6.670	6.380	6.410	6.306	33,072,363
2023-04-20	6.700	6.700	6.510	6.640	6.532	34,082,531
2023-04-19	6.730	6.900	6.690	6.730	6.620	21,526,448
2023-04-18	6.750	6.850	6.630	6.790	6.679	29,993,792
2023-04-17	6.720	6.870	6.710	6.730	6.620	35,317,669
2023-04-14	6.800	6.830	6.640	6.730	6.620	27,224,431
2023-04-13	6.800	6.940	6.730	6.780	6.670	33,427,759
2023-04-12	6.720	6.820	6.660	6.710	6.601	30,293,299
2023-04-11	6.750	6.800	6.580	6.680	6.571	32,726,532
2023-04-10	6.620	6.840	6.560	6.770	6.660	28,850,435
2023-04-07	6.730	6.790	6.550	6.640	6.532	26,457,741
2023-04-06	6.600	6.900	6.530	6.720	6.611	38,677,564
2023-04-04	6.620	6.720	6.530	6.630	6.522	43,021,803
2023-04-03	6.230	6.740	6.230	6.560	6.453	83,036,009
2023-03-31	6.060	6.190	6.000	6.130	6.030	27,520,087
2023-03-30	5.950	6.110	5.900	6.030	5.932	31,835,984
2023-03-29	5.990	6.020	5.870	5.930	5.833	26,232,500
2023-03-28	5.880	6.060	5.830	6.010	5.912	52,828,128
2023-03-27	6.000	6.000	5.760	5.800	5.706	41,168,178
2023-03-24	6.100	6.180	5.920	5.950	5.853	49,353,973
2023-03-23	6.230	6.290	6.120	6.150	6.050	31,142,990
2023-03-22	6.170	6.300	6.140	6.200	6.099	38,464,569
2023-03-21	6.310	6.390	6.080	6.120	6.020	52,134,259
2023-03-20	6.390	6.490	6.150	6.180	6.079	60,053,273
2023-03-17	6.310	6.480	6.250	6.420	6.315	54,655,519
2023-03-16	6.910	6.910	6.310	6.310	6.207	76,405,599
2023-03-15	6.920	7.060	6.800	7.010	6.896	22,718,480
2023-03-14	6.890	6.990	6.840	6.890	6.778	25,870,034
2023-03-13	6.650	7.000	6.650	6.910	6.798	37,622,915
2023-03-10	6.860	6.860	6.620	6.640	6.532	21,646,609
2023-03-09	6.700	6.900	6.700	6.850	6.738	29,089,109
2023-03-08	7.200	7.200	6.620	6.730	6.620	62,085,357
2023-03-07	6.890	7.200	6.890	7.100	6.984	39,411,236
2023-03-06	6.950	7.060	6.920	6.990	6.876	25,540,336
2023-03-03	6.950	7.000	6.870	6.950	6.837	19,504,594
2023-03-02	6.770	7.070	6.770	6.940	6.827	22,955,130
2023-03-01	6.820	6.850	6.680	6.760	6.650	21,192,761
2023-02-28	6.800	6.980	6.680	6.820	6.709	35,600,628
2023-02-27	6.700	6.880	6.680	6.790	6.679	17,344,849
2023-02-24	6.710	6.800	6.630	6.720	6.611	19,781,024
2023-02-23	6.850	6.890	6.670	6.710	6.601	19,860,790
2023-02-22	6.920	6.920	6.780	6.830	6.719	12,855,550
2023-02-21	6.730	6.980	6.720	6.910	6.798	20,912,680
2023-02-20	6.740	6.800	6.680	6.720	6.611	19,061,359
2023-02-17	6.690	6.820	6.680	6.740	6.630	16,145,040
2023-02-16	6.730	6.830	6.600	6.660	6.552	37,524,324
2023-02-15	7.050	7.070	6.690	6.730	6.620	34,099,001
2023-02-14	6.960	7.190	6.940	7.040	6.925	26,416,693
2023-02-13	6.920	7.000	6.820	6.960	6.847	21,286,687
2023-02-10	6.850	6.960	6.790	6.920	6.807	16,522,834
2023-02-09	6.770	6.890	6.770	6.860	6.748	16,815,043
2023-02-08	6.850	6.880	6.740	6.800	6.689	18,452,427
2023-02-07	6.930	6.940	6.780	6.860	6.748	20,545,857
2023-02-06	6.760	6.950	6.710	6.890	6.778	26,874,929
2023-02-03	6.820	6.860	6.730	6.800	6.689	17,192,600
2023-02-02	6.720	6.860	6.700	6.820	6.709	20,801,452
2023-02-01	6.720	6.770	6.600	6.750	6.640	20,887,592

← NewerPage 15 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.