Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.600	4.740	4.570	4.700	4.624	60,006,987
2022-10-28	4.670	4.680	4.530	4.550	4.476	32,373,433
2022-10-27	4.610	4.750	4.590	4.690	4.614	33,848,675
2022-10-26	4.550	4.650	4.530	4.570	4.496	24,937,511
2022-10-25	4.570	4.620	4.510	4.540	4.466	28,222,538
2022-10-24	4.500	4.790	4.500	4.590	4.515	56,884,071
2022-10-21	4.440	4.540	4.440	4.500	4.427	18,038,757
2022-10-20	4.450	4.510	4.410	4.460	4.387	20,940,193
2022-10-19	4.480	4.510	4.410	4.420	4.348	20,217,431
2022-10-18	4.590	4.590	4.510	4.520	4.446	13,975,500
2022-10-17	4.490	4.580	4.420	4.580	4.505	22,216,500
2022-10-14	4.480	4.630	4.480	4.540	4.466	23,037,400
2022-10-13	4.490	4.500	4.400	4.470	4.397	22,046,980
2022-10-12	4.510	4.540	4.410	4.530	4.456	21,971,689
2022-10-11	4.550	4.610	4.470	4.540	4.466	18,539,503
2022-10-10	4.560	4.660	4.530	4.560	4.486	33,731,752
2022-09-30	4.370	4.520	4.360	4.450	4.378	17,780,974
2022-09-29	4.480	4.560	4.380	4.410	4.338	17,886,726
2022-09-28	4.460	4.580	4.390	4.430	4.358	18,962,324
2022-09-27	4.450	4.590	4.380	4.460	4.387	19,901,909
2022-09-26	4.620	4.630	4.450	4.450	4.378	22,777,419
2022-09-23	4.620	4.790	4.620	4.660	4.584	27,799,169
2022-09-22	4.620	4.680	4.580	4.660	4.584	16,447,070
2022-09-21	4.590	4.680	4.500	4.670	4.594	23,005,243
2022-09-20	4.530	4.610	4.520	4.560	4.486	18,670,447
2022-09-19	4.500	4.550	4.410	4.480	4.407	19,789,767
2022-09-16	4.590	4.640	4.480	4.510	4.437	24,661,341
2022-09-15	4.670	4.720	4.570	4.630	4.555	21,219,471
2022-09-14	4.630	4.710	4.600	4.650	4.574	17,553,326
2022-09-13	4.720	4.770	4.660	4.680	4.604	18,197,739
2022-09-09	4.730	4.740	4.650	4.670	4.594	13,719,009
2022-09-08	4.700	4.750	4.630	4.710	4.633	20,369,368
2022-09-07	4.720	4.760	4.690	4.740	4.663	23,588,275
2022-09-06	4.760	4.770	4.690	4.750	4.673	26,408,401
2022-09-05	4.630	4.800	4.630	4.760	4.683	43,351,065
2022-09-02	4.520	4.650	4.490	4.630	4.555	32,622,745
2022-09-01	4.490	4.580	4.480	4.520	4.446	22,576,088
2022-08-31	4.600	4.610	4.470	4.490	4.417	40,516,100
2022-08-30	4.670	4.740	4.570	4.630	4.555	34,162,844
2022-08-29	4.570	4.720	4.510	4.670	4.594	47,598,477
2022-08-26	4.540	4.630	4.510	4.560	4.486	54,053,042
2022-08-25	4.460	4.560	4.420	4.550	4.476	48,527,863
2022-08-24	4.480	4.520	4.400	4.420	4.348	44,885,089
2022-08-23	4.350	4.470	4.320	4.450	4.378	56,866,158
2022-08-22	4.220	4.300	4.210	4.290	4.220	16,613,472
2022-08-19	4.230	4.260	4.220	4.240	4.171	12,296,951
2022-08-18	4.260	4.270	4.190	4.220	4.151	12,361,643
2022-08-17	4.250	4.270	4.230	4.260	4.191	8,092,396
2022-08-16	4.250	4.260	4.220	4.240	4.171	10,535,428
2022-08-15	4.270	4.300	4.250	4.270	4.201	12,450,047
2022-08-12	4.240	4.320	4.220	4.310	4.240	25,006,108
2022-08-11	4.170	4.230	4.160	4.230	4.161	12,708,371
2022-08-10	4.170	4.170	4.140	4.160	4.092	6,021,800
2022-08-09	4.160	4.180	4.140	4.180	4.112	6,407,100
2022-08-08	4.170	4.180	4.150	4.170	4.102	7,822,520
2022-08-05	4.150	4.180	4.110	4.180	4.112	8,400,165
2022-08-04	4.180	4.190	4.110	4.150	4.082	11,096,755
2022-08-03	4.200	4.220	4.150	4.150	4.082	14,330,714
2022-08-02	4.210	4.220	4.120	4.200	4.132	23,064,439
2022-08-01	4.210	4.250	4.200	4.240	4.171	11,355,440

← NewerPage 17 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.