Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.210	4.250	4.200	4.240	4.171	11,355,440
2022-07-29	4.190	4.260	4.180	4.220	4.151	18,010,514
2022-07-28	4.200	4.210	4.180	4.190	4.122	11,959,413
2022-07-27	4.170	4.190	4.150	4.180	4.112	9,565,438
2022-07-26	4.200	4.220	4.160	4.180	4.112	11,807,912
2022-07-25	4.140	4.170	4.140	4.150	4.082	10,629,808
2022-07-22	4.130	4.160	4.110	4.150	4.082	7,939,800
2022-07-21	4.160	4.170	4.120	4.150	4.082	11,253,466
2022-07-20	4.160	4.180	4.140	4.160	4.092	10,316,679
2022-07-19	4.150	4.170	4.130	4.150	4.082	12,204,511
2022-07-18	4.050	4.130	4.050	4.130	4.063	13,782,739
2022-07-15	4.100	4.100	4.040	4.040	3.974	11,755,601
2022-07-14	4.120	4.120	4.080	4.090	4.023	10,036,464
2022-07-13	4.100	4.120	4.090	4.120	4.053	10,999,570
2022-07-12	4.120	4.130	4.090	4.110	4.043	7,996,400
2022-07-11	4.130	4.130	4.090	4.110	4.043	7,430,608
2022-07-08	4.130	4.140	4.110	4.110	4.043	8,124,200
2022-07-07	4.120	4.130	4.100	4.110	4.043	9,161,476
2022-07-06	4.150	4.150	4.090	4.120	4.053	17,738,503
2022-07-05	4.180	4.200	4.130	4.160	4.092	17,571,881
2022-07-04	4.130	4.170	4.120	4.160	4.092	12,900,158
2022-07-01	4.150	4.160	4.110	4.140	4.073	14,021,595
2022-06-30	4.160	4.170	4.140	4.150	4.082	17,621,286
2022-06-29	4.200	4.220	4.150	4.160	4.092	19,686,175
2022-06-28	4.160	4.200	4.150	4.200	4.132	27,789,255
2022-06-27	4.180	4.190	4.140	4.160	4.092	43,171,141
2022-06-24	4.150	4.180	4.130	4.150	4.082	22,639,565
2022-06-23	4.150	4.200	4.140	4.170	4.102	34,884,571
2022-06-22	4.230	4.250	4.160	4.160	4.092	19,818,297
2022-06-21	4.280	4.310	4.200	4.240	4.171	21,598,000
2022-06-20	4.340	4.350	4.250	4.270	4.201	24,704,817
2022-06-17	4.370	4.390	4.310	4.350	4.279	17,663,895
2022-06-16	4.460	4.490	4.360	4.370	4.299	25,907,694
2022-06-15	4.590	4.590	4.480	4.490	4.417	23,485,373
2022-06-14	4.440	4.570	4.430	4.560	4.486	25,083,167
2022-06-13	4.480	4.540	4.420	4.480	4.407	18,702,700
2022-06-10	4.440	4.530	4.420	4.510	4.437	22,011,820
2022-06-09	4.540	4.600	4.520	4.570	4.417	33,809,983
2022-06-08	4.450	4.550	4.410	4.540	4.388	24,069,441
2022-06-07	4.460	4.460	4.390	4.450	4.301	15,228,576
2022-06-06	4.440	4.510	4.420	4.440	4.291	14,709,500
2022-06-02	4.460	4.460	4.380	4.430	4.282	19,108,853
2022-06-01	4.450	4.490	4.400	4.470	4.320	20,365,131
2022-05-31	4.430	4.480	4.410	4.460	4.311	26,741,834
2022-05-30	4.430	4.440	4.370	4.410	4.262	16,412,807
2022-05-27	4.360	4.450	4.340	4.380	4.233	25,389,840
2022-05-26	4.280	4.350	4.270	4.340	4.195	17,543,782
2022-05-25	4.130	4.320	4.130	4.300	4.156	31,614,997
2022-05-24	4.240	4.260	4.130	4.130	3.992	16,021,078
2022-05-23	4.220	4.240	4.190	4.240	4.098	10,929,199
2022-05-20	4.140	4.210	4.140	4.210	4.069	11,859,597
2022-05-19	4.130	4.150	4.100	4.150	4.011	10,974,728
2022-05-18	4.190	4.210	4.150	4.180	4.040	14,636,801
2022-05-17	4.190	4.260	4.160	4.220	4.079	19,326,927
2022-05-16	4.160	4.180	4.130	4.170	4.030	9,693,500
2022-05-13	4.160	4.170	4.120	4.150	4.011	8,927,290
2022-05-12	4.140	4.180	4.080	4.140	4.001	9,559,799
2022-05-11	4.160	4.210	4.140	4.150	4.011	14,726,081
2022-05-10	4.110	4.170	4.080	4.170	4.030	12,882,407
2022-05-09	4.120	4.190	4.090	4.170	4.030	11,082,717

← NewerPage 18 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.