Offshore Oil Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	7.270	7.300	6.950	7.010	7.010	83,023,941
2026-04-16	7.080	7.330	7.050	7.260	7.260	72,561,282
2026-04-15	7.050	7.180	7.040	7.090	7.090	47,595,203
2026-04-14	6.940	7.170	6.900	7.140	7.140	73,876,470
2026-04-13	7.130	7.150	6.910	7.020	7.020	70,287,160
2026-04-10	6.730	7.070	6.680	7.020	7.020	106,195,227
2026-04-09	6.790	6.890	6.660	6.740	6.740	57,818,423
2026-04-08	6.560	6.840	6.510	6.770	6.770	110,621,035
2026-04-07	6.700	7.010	6.590	6.960	6.960	80,769,094
2026-04-03	6.840	6.870	6.640	6.790	6.790	83,305,053
2026-04-02	6.640	6.940	6.640	6.900	6.900	127,490,744
2026-04-01	6.500	6.750	6.490	6.630	6.630	57,395,291
2026-03-31	6.680	6.720	6.500	6.510	6.510	52,362,390
2026-03-30	6.800	6.810	6.580	6.670	6.670	58,655,653
2026-03-27	6.660	6.820	6.640	6.720	6.720	65,416,292
2026-03-26	6.500	6.780	6.480	6.720	6.720	112,592,016
2026-03-25	6.400	6.540	6.340	6.520	6.520	67,114,959
2026-03-24	6.440	6.500	6.340	6.500	6.500	73,732,676
2026-03-23	6.720	6.750	6.330	6.440	6.440	123,251,570
2026-03-20	6.680	6.830	6.560	6.720	6.720	104,906,764
2026-03-19	7.000	7.050	6.750	6.800	6.800	114,576,561
2026-03-18	6.950	6.960	6.750	6.830	6.830	88,625,022
2026-03-17	7.140	7.190	6.900	7.020	7.020	112,363,060
2026-03-16	7.330	7.580	7.030	7.090	7.090	150,901,391
2026-03-13	7.120	7.340	7.110	7.160	7.160	137,048,828
2026-03-12	7.250	7.270	7.030	7.070	7.070	139,235,348
2026-03-11	7.150	7.200	7.040	7.150	7.150	115,469,844
2026-03-10	7.100	7.350	7.100	7.200	7.200	190,704,054
2026-03-09	8.110	8.200	7.490	7.510	7.510	260,892,666
2026-03-06	7.600	7.790	7.400	7.550	7.550	171,380,919
2026-03-05	7.770	8.050	7.470	7.700	7.700	269,317,312
2026-03-04	8.350	8.520	7.850	8.170	8.170	395,962,028
2026-03-03	8.380	8.720	8.300	8.720	8.720	389,096,834
2026-03-02	7.760	7.930	7.430	7.930	7.930	264,720,056
2026-02-27	7.230	7.340	7.130	7.210	7.210	76,830,897
2026-02-26	7.340	7.560	7.210	7.220	7.220	101,502,160
2026-02-25	7.300	7.610	7.210	7.420	7.420	217,791,726
2026-02-24	7.100	7.520	7.030	7.470	7.470	213,525,967
2026-02-13	7.160	7.180	6.810	6.860	6.860	109,262,940
2026-02-12	7.300	7.420	7.160	7.240	7.240	175,366,338
2026-02-11	6.520	7.170	6.490	7.170	7.170	197,733,461
2026-02-10	6.560	6.620	6.480	6.520	6.520	41,063,593
2026-02-09	6.560	6.650	6.480	6.520	6.520	53,110,060
2026-02-06	6.370	6.700	6.340	6.610	6.610	58,774,444
2026-02-05	6.670	6.720	6.470	6.490	6.490	54,403,371
2026-02-04	6.560	6.720	6.500	6.690	6.690	74,183,075
2026-02-03	6.440	6.510	6.360	6.480	6.480	65,548,728
2026-02-02	6.430	6.650	6.380	6.430	6.430	119,748,940
2026-01-30	6.830	6.960	6.500	6.670	6.670	151,361,440
2026-01-29	6.800	6.960	6.650	6.860	6.860	164,466,781
2026-01-28	6.510	6.800	6.510	6.720	6.720	137,865,910
2026-01-27	6.550	6.610	6.400	6.450	6.450	75,885,590
2026-01-26	6.550	6.680	6.490	6.570	6.570	102,016,148
2026-01-23	6.510	6.650	6.460	6.530	6.530	79,953,284
2026-01-22	6.300	6.650	6.290	6.570	6.570	131,956,710
2026-01-21	6.240	6.370	6.180	6.350	6.350	79,344,233
2026-01-20	6.190	6.240	6.050	6.220	6.220	67,388,011
2026-01-19	6.000	6.200	5.920	6.170	6.170	71,299,928
2026-01-16	6.090	6.110	5.930	5.960	5.960	76,320,540
2026-01-15	6.010	6.180	5.960	6.170	6.170	72,360,873

← NewerPage 3 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.