Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.100	4.140	4.080	4.120	3.982	11,732,097
2022-05-05	4.130	4.190	4.100	4.170	4.030	14,733,946
2022-04-29	4.050	4.120	4.030	4.090	3.953	15,237,202
2022-04-28	3.980	4.050	3.940	4.040	3.905	12,827,548
2022-04-27	3.890	4.020	3.880	4.010	3.876	15,469,303
2022-04-26	4.050	4.090	3.850	3.880	3.750	23,129,499
2022-04-25	4.220	4.220	4.050	4.060	3.924	24,776,818
2022-04-22	4.170	4.310	4.120	4.280	4.137	23,090,486
2022-04-21	4.280	4.330	4.140	4.150	4.011	22,853,236
2022-04-20	4.350	4.380	4.260	4.290	4.146	18,346,028
2022-04-19	4.270	4.380	4.250	4.380	4.233	21,341,034
2022-04-18	4.320	4.330	4.250	4.270	4.127	12,133,944
2022-04-15	4.350	4.390	4.320	4.340	4.195	16,226,110
2022-04-14	4.360	4.380	4.330	4.360	4.214	12,087,917
2022-04-13	4.330	4.360	4.310	4.330	4.185	16,496,273
2022-04-12	4.270	4.320	4.200	4.320	4.175	14,083,842
2022-04-11	4.350	4.370	4.250	4.270	4.127	17,202,000
2022-04-08	4.310	4.340	4.280	4.340	4.195	13,607,361
2022-04-07	4.360	4.380	4.300	4.310	4.166	16,378,981
2022-04-06	4.320	4.390	4.310	4.380	4.233	15,441,400
2022-04-01	4.270	4.310	4.250	4.300	4.156	14,107,370
2022-03-31	4.270	4.300	4.250	4.280	4.137	16,421,343
2022-03-30	4.230	4.280	4.220	4.270	4.127	17,646,761
2022-03-29	4.260	4.270	4.220	4.250	4.108	13,179,220
2022-03-28	4.230	4.330	4.150	4.280	4.137	23,729,736
2022-03-25	4.260	4.300	4.220	4.230	4.088	19,928,998
2022-03-24	4.350	4.360	4.240	4.280	4.137	23,926,455
2022-03-23	4.380	4.390	4.310	4.320	4.175	25,352,591
2022-03-22	4.320	4.440	4.320	4.410	4.262	27,650,531
2022-03-21	4.370	4.380	4.300	4.360	4.214	17,309,479
2022-03-18	4.250	4.390	4.250	4.360	4.214	28,665,243
2022-03-17	4.220	4.270	4.190	4.250	4.108	28,737,232
2022-03-16	4.110	4.210	4.030	4.210	4.069	32,414,056
2022-03-15	4.330	4.340	4.040	4.060	3.924	59,560,380
2022-03-14	4.450	4.510	4.360	4.380	4.233	45,658,677
2022-03-11	4.530	4.540	4.400	4.530	4.378	38,252,006
2022-03-10	4.570	4.640	4.540	4.590	4.436	30,201,061
2022-03-09	4.720	4.730	4.410	4.620	4.465	44,235,246
2022-03-08	4.750	4.760	4.590	4.700	4.543	51,579,835
2022-03-07	4.930	4.980	4.760	4.780	4.620	66,765,134
2022-03-04	4.950	4.960	4.810	4.830	4.668	58,104,760
2022-03-03	4.990	5.050	4.960	5.010	4.842	83,108,568
2022-03-02	5.020	5.070	4.900	4.940	4.775	85,242,674
2022-03-01	4.900	4.900	4.750	4.870	4.707	47,237,177
2022-02-28	4.850	5.010	4.840	4.910	4.746	68,018,360
2022-02-25	4.800	4.880	4.770	4.810	4.649	59,160,639
2022-02-24	4.750	5.020	4.740	4.900	4.736	100,900,792
2022-02-23	4.730	4.770	4.670	4.760	4.601	28,626,538
2022-02-22	4.800	4.820	4.700	4.770	4.610	31,011,935
2022-02-21	4.700	4.750	4.680	4.740	4.581	25,661,532
2022-02-18	4.630	4.700	4.600	4.700	4.543	24,834,517
2022-02-17	4.650	4.700	4.640	4.670	4.514	22,671,048
2022-02-16	4.660	4.680	4.620	4.660	4.504	28,315,934
2022-02-15	4.730	4.760	4.670	4.700	4.543	25,712,361
2022-02-14	4.890	4.970	4.720	4.750	4.591	43,767,786
2022-02-11	4.820	4.890	4.760	4.770	4.610	33,850,407
2022-02-10	4.830	4.850	4.780	4.830	4.668	32,452,505
2022-02-09	4.780	4.850	4.760	4.810	4.649	38,590,425
2022-02-08	4.710	4.840	4.670	4.840	4.678	48,501,282
2022-02-07	4.590	4.890	4.570	4.750	4.591	65,090,288

← NewerPage 19 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.