Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.530	4.540	4.400	4.450	4.301	17,423,363
2022-01-27	4.580	4.600	4.510	4.510	4.359	15,590,869
2022-01-26	4.480	4.560	4.480	4.550	4.398	15,144,146
2022-01-25	4.600	4.610	4.460	4.470	4.320	21,783,511
2022-01-24	4.560	4.650	4.510	4.640	4.485	19,963,741
2022-01-21	4.640	4.670	4.500	4.590	4.436	33,447,466
2022-01-20	4.660	4.720	4.640	4.680	4.523	22,084,118
2022-01-19	4.760	4.770	4.680	4.720	4.562	20,234,122
2022-01-18	4.730	4.740	4.660	4.710	4.552	19,068,423
2022-01-17	4.670	4.750	4.660	4.690	4.533	16,647,570
2022-01-14	4.720	4.720	4.630	4.650	4.494	26,243,568
2022-01-13	4.780	4.830	4.730	4.740	4.581	23,088,355
2022-01-12	4.760	4.830	4.710	4.760	4.601	31,623,039
2022-01-11	4.740	4.770	4.650	4.670	4.514	29,261,653
2022-01-10	4.810	4.830	4.720	4.780	4.620	28,783,606
2022-01-07	4.760	4.890	4.730	4.820	4.659	43,734,577
2022-01-06	4.690	4.750	4.660	4.730	4.572	20,655,628
2022-01-05	4.700	4.770	4.640	4.700	4.543	23,889,362
2022-01-04	4.610	4.710	4.600	4.680	4.523	21,402,503
2021-12-31	4.620	4.640	4.580	4.610	4.456	15,452,060
2021-12-30	4.550	4.650	4.540	4.620	4.465	21,821,380
2021-12-29	4.540	4.560	4.530	4.560	4.407	10,805,355
2021-12-28	4.570	4.580	4.510	4.550	4.398	12,469,762
2021-12-27	4.550	4.590	4.520	4.540	4.388	13,981,100
2021-12-24	4.580	4.600	4.510	4.540	4.388	18,310,054
2021-12-23	4.550	4.600	4.510	4.580	4.427	21,691,013
2021-12-22	4.580	4.660	4.540	4.540	4.388	31,998,828
2021-12-21	4.500	4.570	4.480	4.550	4.398	25,359,248
2021-12-20	4.470	4.510	4.460	4.490	4.340	24,808,821
2021-12-17	4.450	4.560	4.440	4.490	4.340	42,819,799
2021-12-16	4.370	4.450	4.370	4.440	4.291	29,332,191
2021-12-15	4.350	4.380	4.350	4.370	4.224	13,825,595
2021-12-14	4.370	4.380	4.350	4.370	4.224	11,301,941
2021-12-13	4.390	4.410	4.370	4.390	4.243	15,948,090
2021-12-10	4.420	4.430	4.350	4.380	4.233	27,274,520
2021-12-09	4.390	4.440	4.390	4.440	4.291	18,472,072
2021-12-08	4.420	4.430	4.390	4.400	4.253	14,962,666
2021-12-07	4.390	4.450	4.350	4.390	4.243	17,872,301
2021-12-06	4.380	4.420	4.350	4.380	4.233	18,949,365
2021-12-03	4.340	4.390	4.320	4.380	4.233	15,323,222
2021-12-02	4.360	4.400	4.340	4.340	4.195	17,885,142
2021-12-01	4.300	4.370	4.280	4.360	4.214	14,203,686
2021-11-30	4.290	4.340	4.270	4.310	4.166	17,435,118
2021-11-29	4.290	4.320	4.240	4.300	4.156	18,462,568
2021-11-26	4.390	4.390	4.350	4.360	4.214	12,394,413
2021-11-25	4.420	4.450	4.390	4.400	4.253	12,991,651
2021-11-24	4.440	4.480	4.410	4.440	4.291	22,311,222
2021-11-23	4.380	4.420	4.380	4.410	4.262	16,725,491
2021-11-22	4.380	4.390	4.350	4.380	4.233	16,578,227
2021-11-19	4.330	4.400	4.310	4.400	4.253	20,366,112
2021-11-18	4.340	4.360	4.320	4.330	4.185	15,104,529
2021-11-17	4.360	4.360	4.300	4.360	4.214	20,361,455
2021-11-16	4.360	4.410	4.350	4.370	4.224	22,236,638
2021-11-15	4.350	4.380	4.340	4.380	4.233	13,686,828
2021-11-12	4.320	4.380	4.300	4.350	4.204	18,321,698
2021-11-11	4.300	4.370	4.280	4.340	4.195	20,773,289
2021-11-10	4.340	4.340	4.280	4.330	4.185	22,300,923
2021-11-09	4.330	4.330	4.280	4.310	4.166	21,226,286
2021-11-08	4.280	4.340	4.270	4.330	4.185	25,859,827
2021-11-05	4.370	4.380	4.260	4.290	4.146	36,309,985

← NewerPage 20 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.