Offshore Oil Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.010 | 6.180 | 5.960 | 6.170 | 6.170 | 72,360,873 |
| 2026-01-14 | 5.990 | 6.200 | 5.980 | 6.060 | 6.060 | 113,459,416 |
| 2026-01-13 | 5.950 | 6.090 | 5.910 | 5.970 | 5.970 | 100,133,093 |
| 2026-01-12 | 5.910 | 5.960 | 5.860 | 5.900 | 5.900 | 71,547,332 |
| 2026-01-09 | 5.880 | 5.980 | 5.770 | 5.920 | 5.920 | 105,331,662 |
| 2026-01-08 | 5.600 | 5.920 | 5.560 | 5.770 | 5.770 | 113,370,213 |
| 2026-01-07 | 5.650 | 5.650 | 5.580 | 5.600 | 5.600 | 45,940,567 |
| 2026-01-06 | 5.570 | 5.680 | 5.550 | 5.660 | 5.660 | 55,411,310 |
| 2026-01-05 | 5.570 | 5.620 | 5.510 | 5.560 | 5.560 | 59,453,197 |
| 2025-12-31 | 5.510 | 5.520 | 5.470 | 5.490 | 5.490 | 29,050,676 |
| 2025-12-30 | 5.510 | 5.570 | 5.460 | 5.510 | 5.510 | 41,076,240 |
| 2025-12-29 | 5.500 | 5.590 | 5.490 | 5.520 | 5.520 | 32,343,911 |
| 2025-12-26 | 5.530 | 5.570 | 5.510 | 5.520 | 5.520 | 25,258,386 |
| 2025-12-25 | 5.520 | 5.550 | 5.480 | 5.540 | 5.540 | 24,592,224 |
| 2025-12-24 | 5.500 | 5.530 | 5.480 | 5.510 | 5.510 | 22,625,908 |
| 2025-12-23 | 5.480 | 5.560 | 5.470 | 5.500 | 5.500 | 46,075,583 |
| 2025-12-22 | 5.420 | 5.500 | 5.420 | 5.450 | 5.450 | 32,924,901 |
| 2025-12-19 | 5.400 | 5.440 | 5.380 | 5.410 | 5.410 | 32,767,930 |
| 2025-12-18 | 5.370 | 5.440 | 5.350 | 5.420 | 5.420 | 34,564,445 |
| 2025-12-17 | 5.330 | 5.390 | 5.280 | 5.370 | 5.370 | 35,317,777 |
| 2025-12-16 | 5.420 | 5.440 | 5.320 | 5.340 | 5.340 | 52,068,920 |
| 2025-12-15 | 5.430 | 5.480 | 5.420 | 5.430 | 5.430 | 33,296,353 |
| 2025-12-12 | 5.420 | 5.480 | 5.420 | 5.430 | 5.430 | 40,641,452 |
| 2025-12-11 | 5.450 | 5.520 | 5.410 | 5.420 | 5.420 | 31,233,711 |
| 2025-12-10 | 5.420 | 5.460 | 5.390 | 5.440 | 5.440 | 31,111,938 |
| 2025-12-09 | 5.540 | 5.550 | 5.420 | 5.420 | 5.420 | 39,088,262 |
| 2025-12-08 | 5.650 | 5.670 | 5.530 | 5.540 | 5.540 | 41,192,287 |
| 2025-12-05 | 5.580 | 5.680 | 5.570 | 5.660 | 5.660 | 29,931,766 |
| 2025-12-04 | 5.620 | 5.650 | 5.570 | 5.590 | 5.590 | 25,190,670 |
| 2025-12-03 | 5.530 | 5.660 | 5.520 | 5.620 | 5.620 | 39,318,509 |
| 2025-12-02 | 5.470 | 5.570 | 5.420 | 5.540 | 5.540 | 44,129,375 |
| 2025-12-01 | 5.420 | 5.490 | 5.410 | 5.470 | 5.470 | 36,863,309 |
| 2025-11-28 | 5.380 | 5.440 | 5.380 | 5.410 | 5.410 | 30,163,818 |
| 2025-11-27 | 5.390 | 5.410 | 5.360 | 5.390 | 5.390 | 26,318,309 |
| 2025-11-26 | 5.400 | 5.450 | 5.380 | 5.380 | 5.380 | 30,986,393 |
| 2025-11-25 | 5.420 | 5.440 | 5.400 | 5.400 | 5.400 | 35,210,270 |
| 2025-11-24 | 5.500 | 5.530 | 5.400 | 5.410 | 5.410 | 44,902,461 |
| 2025-11-21 | 5.580 | 5.620 | 5.470 | 5.470 | 5.470 | 49,574,367 |
| 2025-11-20 | 5.670 | 5.710 | 5.600 | 5.610 | 5.610 | 36,899,251 |
| 2025-11-19 | 5.690 | 5.750 | 5.660 | 5.700 | 5.700 | 40,908,103 |
| 2025-11-18 | 5.740 | 5.760 | 5.640 | 5.680 | 5.680 | 41,826,201 |
| 2025-11-17 | 5.770 | 5.810 | 5.730 | 5.760 | 5.760 | 41,746,080 |
| 2025-11-14 | 5.830 | 5.880 | 5.750 | 5.770 | 5.770 | 36,322,514 |
| 2025-11-13 | 5.800 | 5.850 | 5.750 | 5.830 | 5.830 | 61,738,105 |
| 2025-11-12 | 5.830 | 5.950 | 5.810 | 5.850 | 5.850 | 67,031,630 |
| 2025-11-11 | 5.820 | 5.870 | 5.800 | 5.810 | 5.810 | 39,181,190 |
| 2025-11-10 | 5.720 | 5.850 | 5.710 | 5.840 | 5.840 | 56,533,239 |
| 2025-11-07 | 5.700 | 5.770 | 5.680 | 5.740 | 5.740 | 59,703,837 |
| 2025-11-06 | 5.600 | 5.730 | 5.580 | 5.700 | 5.700 | 72,716,328 |
| 2025-11-05 | 5.540 | 5.650 | 5.520 | 5.610 | 5.610 | 51,633,716 |
| 2025-11-04 | 5.580 | 5.620 | 5.530 | 5.570 | 5.570 | 42,007,781 |
| 2025-11-03 | 5.450 | 5.640 | 5.450 | 5.610 | 5.610 | 93,423,711 |
| 2025-10-31 | 5.480 | 5.500 | 5.440 | 5.440 | 5.440 | 37,822,515 |
| 2025-10-30 | 5.480 | 5.560 | 5.460 | 5.490 | 5.490 | 47,312,070 |
| 2025-10-29 | 5.500 | 5.520 | 5.440 | 5.470 | 5.470 | 53,060,318 |
| 2025-10-28 | 5.590 | 5.610 | 5.490 | 5.510 | 5.510 | 53,353,986 |
| 2025-10-27 | 5.530 | 5.680 | 5.480 | 5.600 | 5.600 | 86,553,938 |
| 2025-10-24 | 5.570 | 5.630 | 5.480 | 5.500 | 5.500 | 58,309,246 |
| 2025-10-23 | 5.570 | 5.600 | 5.510 | 5.590 | 5.590 | 67,918,380 |
| 2025-10-22 | 5.560 | 5.620 | 5.510 | 5.550 | 5.550 | 76,492,477 |
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.