Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.330	5.420	5.270	5.420	5.230	44,637,908
2026-07-15	5.300	5.400	5.270	5.350	5.162	37,660,468
2026-07-14	5.300	5.430	5.280	5.390	5.201	63,928,818
2026-07-13	5.220	5.290	5.190	5.230	5.047	42,943,792
2026-07-10	5.050	5.240	4.950	5.190	5.190	48,272,502
2026-07-09	5.180	5.250	5.090	5.110	5.110	45,739,790
2026-07-08	5.100	5.180	5.050	5.140	5.140	35,673,960
2026-07-07	5.230	5.230	5.010	5.040	5.040	31,053,200
2026-07-06	5.160	5.230	5.090	5.190	5.190	29,347,398
2026-07-03	5.080	5.180	5.080	5.160	5.160	30,668,172
2026-07-02	5.060	5.140	5.010	5.090	5.090	30,329,907
2026-07-01	5.010	5.160	5.000	5.070	5.070	30,318,400
2026-06-30	5.020	5.060	4.970	5.030	5.030	23,280,547
2026-06-29	5.070	5.110	4.930	5.070	5.070	35,301,700
2026-06-26	5.140	5.180	5.000	5.040	5.040	35,288,012
2026-06-25	5.220	5.230	5.050	5.140	5.140	56,190,129
2026-06-24	5.350	5.410	5.230	5.250	5.250	39,861,700
2026-06-23	5.420	5.500	5.350	5.350	5.350	31,983,305
2026-06-22	5.360	5.480	5.240	5.460	5.460	51,077,312
2026-06-18	5.410	5.500	5.350	5.360	5.360	39,691,345
2026-06-17	5.430	5.440	5.350	5.410	5.410	28,342,501
2026-06-16	5.520	5.540	5.370	5.400	5.400	33,345,072
2026-06-15	5.490	5.610	5.450	5.540	5.540	43,387,630
2026-06-12	5.360	5.650	5.350	5.500	5.500	52,474,909
2026-06-11	5.440	5.540	5.400	5.430	5.430	31,760,000
2026-06-10	5.430	5.440	5.320	5.400	5.400	41,724,769
2026-06-09	5.620	5.630	5.440	5.450	5.450	58,153,085
2026-06-08	5.670	5.750	5.630	5.710	5.710	41,897,387
2026-06-05	5.700	5.850	5.660	5.690	5.690	40,938,118
2026-06-04	5.700	5.850	5.590	5.740	5.740	60,796,566
2026-06-03	5.690	5.750	5.620	5.740	5.740	44,691,316
2026-06-02	5.790	5.810	5.630	5.680	5.680	40,151,600
2026-06-01	5.620	5.740	5.610	5.730	5.730	34,990,100
2026-05-29	5.660	5.670	5.570	5.610	5.610	34,124,452
2026-05-28	5.650	5.710	5.610	5.660	5.660	24,465,720
2026-05-27	5.750	5.780	5.590	5.660	5.660	39,926,620
2026-05-26	5.830	5.860	5.740	5.780	5.780	35,472,196
2026-05-25	5.960	6.010	5.840	5.850	5.850	41,488,160
2026-05-22	5.980	6.040	5.930	6.020	6.020	31,408,104
2026-05-21	6.160	6.180	5.950	5.980	5.980	45,823,010
2026-05-20	6.200	6.270	6.140	6.210	6.210	36,771,500
2026-05-19	6.270	6.310	6.140	6.220	6.220	38,824,956
2026-05-18	6.230	6.370	6.190	6.310	6.310	49,895,428
2026-05-15	6.180	6.230	6.100	6.190	6.190	38,981,708
2026-05-14	6.360	6.360	6.180	6.190	6.190	49,799,780
2026-05-13	6.420	6.460	6.320	6.360	6.360	39,132,314
2026-05-12	6.470	6.520	6.360	6.400	6.400	35,958,592
2026-05-11	6.400	6.480	6.390	6.440	6.440	44,249,367
2026-05-08	6.410	6.450	6.340	6.370	6.370	37,111,849
2026-05-07	6.440	6.450	6.300	6.380	6.380	57,199,976
2026-05-06	6.710	6.710	6.420	6.490	6.490	95,798,006
2026-04-30	6.910	6.940	6.700	6.770	6.770	43,917,102
2026-04-29	6.750	6.880	6.710	6.850	6.850	34,614,010
2026-04-28	6.750	6.790	6.620	6.750	6.750	34,287,752
2026-04-27	6.750	6.860	6.590	6.750	6.750	51,268,235
2026-04-24	7.090	7.120	6.870	6.870	6.870	46,148,650
2026-04-23	6.800	7.130	6.800	7.090	7.090	72,446,292
2026-04-22	6.930	6.960	6.780	6.810	6.810	44,529,900
2026-04-21	6.990	7.050	6.870	6.930	6.930	37,173,563
2026-04-20	6.970	7.010	6.840	6.990	6.990	55,147,343

← NewerPage 2 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.