Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.620	6.730	6.530	6.650	6.542	26,633,990
2023-01-30	6.720	6.930	6.480	6.580	6.473	42,458,711
2023-01-20	6.580	6.780	6.470	6.730	6.620	37,039,489
2023-01-19	6.450	6.520	6.350	6.440	6.335	21,336,438
2023-01-18	6.350	6.560	6.350	6.520	6.414	24,407,141
2023-01-17	6.340	6.430	6.300	6.410	6.306	17,160,365
2023-01-16	6.220	6.430	6.150	6.320	6.217	25,655,225
2023-01-13	6.180	6.230	6.140	6.200	6.099	13,203,707
2023-01-12	6.160	6.320	6.120	6.190	6.089	19,686,081
2023-01-11	6.060	6.160	6.010	6.110	6.011	20,219,797
2023-01-10	6.210	6.220	6.000	6.050	5.952	24,222,201
2023-01-09	6.240	6.330	6.140	6.180	6.079	21,615,840
2023-01-06	6.370	6.380	6.240	6.260	6.158	15,484,319
2023-01-05	6.280	6.390	6.220	6.340	6.237	25,073,027
2023-01-04	6.130	6.390	6.050	6.330	6.227	30,923,181
2023-01-03	6.060	6.180	6.000	6.130	6.030	22,873,112
2022-12-30	6.100	6.170	6.020	6.060	5.961	15,718,872
2022-12-29	6.160	6.190	6.020	6.050	5.952	19,948,226
2022-12-28	6.130	6.180	6.030	6.170	6.070	25,875,783
2022-12-27	5.780	6.180	5.740	6.100	6.001	37,285,796
2022-12-26	5.640	5.770	5.630	5.730	5.637	13,938,030
2022-12-23	5.640	5.760	5.530	5.650	5.558	16,579,494
2022-12-22	5.680	5.850	5.600	5.640	5.548	30,255,866
2022-12-21	5.610	5.650	5.510	5.600	5.509	18,009,845
2022-12-20	5.580	5.700	5.570	5.620	5.529	24,856,474
2022-12-19	5.780	5.800	5.500	5.530	5.440	37,489,080
2022-12-16	5.690	5.820	5.590	5.800	5.706	37,012,038
2022-12-15	5.830	5.900	5.670	5.700	5.607	30,932,949
2022-12-14	5.790	5.880	5.780	5.850	5.755	25,753,328
2022-12-13	5.850	5.860	5.720	5.840	5.745	33,591,819
2022-12-12	5.930	5.950	5.710	5.730	5.637	43,248,989
2022-12-09	6.090	6.160	5.900	5.970	5.873	35,367,207
2022-12-08	6.080	6.170	5.970	6.090	5.991	41,053,695
2022-12-07	5.950	6.210	5.930	6.130	6.030	65,010,512
2022-12-06	5.900	6.010	5.790	5.960	5.863	57,035,846
2022-12-05	5.680	5.980	5.660	5.940	5.843	38,573,915
2022-12-02	5.710	5.800	5.680	5.740	5.647	21,502,450
2022-12-01	5.730	5.750	5.560	5.700	5.607	44,567,853
2022-11-30	5.630	5.760	5.600	5.720	5.627	39,644,284
2022-11-29	5.550	5.680	5.530	5.670	5.578	32,829,375
2022-11-28	5.560	5.630	5.410	5.550	5.460	31,622,523
2022-11-25	5.530	5.680	5.460	5.570	5.479	33,910,473
2022-11-24	5.380	5.530	5.370	5.490	5.401	26,460,615
2022-11-23	5.510	5.570	5.400	5.450	5.361	27,924,209
2022-11-22	5.390	5.610	5.350	5.520	5.430	41,775,400
2022-11-21	5.500	5.500	5.310	5.370	5.283	26,813,547
2022-11-18	5.520	5.650	5.440	5.520	5.430	28,163,978
2022-11-17	5.450	5.530	5.340	5.490	5.401	29,467,291
2022-11-16	5.530	5.550	5.400	5.430	5.342	27,585,636
2022-11-15	5.210	5.570	5.180	5.510	5.420	64,117,942
2022-11-14	5.200	5.300	5.140	5.200	5.115	31,259,866
2022-11-11	5.260	5.310	5.160	5.200	5.115	27,855,795
2022-11-10	5.240	5.250	5.150	5.210	5.125	33,062,021
2022-11-09	5.270	5.380	5.240	5.290	5.204	27,667,449
2022-11-08	5.360	5.380	5.210	5.350	5.263	40,461,519
2022-11-07	5.250	5.380	5.210	5.360	5.273	50,741,021
2022-11-04	5.250	5.390	5.170	5.200	5.115	81,386,347
2022-11-03	5.110	5.290	5.080	5.270	5.184	66,841,091
2022-11-02	4.810	5.150	4.810	5.100	5.017	73,632,391
2022-11-01	4.700	4.890	4.700	4.860	4.781	50,299,351

← NewerPage 16 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.