Offshore Oil Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.410 | 5.550 | 5.390 | 5.530 | 5.530 | 78,797,830 |
| 2025-10-20 | 5.400 | 5.410 | 5.320 | 5.410 | 5.410 | 36,616,321 |
| 2025-10-17 | 5.460 | 5.480 | 5.370 | 5.390 | 5.390 | 34,922,030 |
| 2025-10-16 | 5.470 | 5.500 | 5.430 | 5.470 | 5.470 | 52,758,051 |
| 2025-10-15 | 5.410 | 5.480 | 5.390 | 5.460 | 5.460 | 57,495,019 |
| 2025-10-14 | 5.360 | 5.430 | 5.350 | 5.410 | 5.410 | 64,160,982 |
| 2025-10-13 | 5.320 | 5.360 | 5.280 | 5.340 | 5.340 | 52,133,872 |
| 2025-10-10 | 5.350 | 5.430 | 5.330 | 5.410 | 5.410 | 58,968,962 |
| 2025-10-09 | 5.300 | 5.370 | 5.260 | 5.360 | 5.360 | 55,228,171 |
| 2025-09-30 | 5.320 | 5.340 | 5.280 | 5.300 | 5.300 | 30,341,920 |
| 2025-09-29 | 5.300 | 5.350 | 5.230 | 5.350 | 5.350 | 37,077,023 |
| 2025-09-26 | 5.270 | 5.320 | 5.260 | 5.290 | 5.290 | 33,145,401 |
| 2025-09-25 | 5.330 | 5.330 | 5.250 | 5.280 | 5.280 | 30,370,740 |
| 2025-09-24 | 5.230 | 5.350 | 5.230 | 5.330 | 5.330 | 54,738,946 |
| 2025-09-23 | 5.270 | 5.280 | 5.180 | 5.240 | 5.240 | 39,837,548 |
| 2025-09-22 | 5.290 | 5.320 | 5.230 | 5.280 | 5.280 | 34,943,294 |
| 2025-09-19 | 5.280 | 5.290 | 5.240 | 5.290 | 5.290 | 23,874,633 |
| 2025-09-18 | 5.350 | 5.370 | 5.240 | 5.270 | 5.270 | 51,167,114 |
| 2025-09-17 | 5.320 | 5.370 | 5.300 | 5.350 | 5.350 | 39,683,558 |
| 2025-09-16 | 5.340 | 5.350 | 5.270 | 5.310 | 5.310 | 37,265,546 |
| 2025-09-15 | 5.340 | 5.380 | 5.330 | 5.330 | 5.330 | 34,842,600 |
| 2025-09-12 | 5.380 | 5.420 | 5.310 | 5.350 | 5.350 | 81,035,703 |
| 2025-09-11 | 5.360 | 5.390 | 5.320 | 5.390 | 5.390 | 42,543,302 |
| 2025-09-10 | 5.360 | 5.390 | 5.340 | 5.350 | 5.350 | 45,974,640 |
| 2025-09-09 | 5.400 | 5.410 | 5.340 | 5.350 | 5.350 | 37,961,200 |
| 2025-09-08 | 5.420 | 5.450 | 5.390 | 5.400 | 5.400 | 56,351,505 |
| 2025-09-05 | 5.350 | 5.450 | 5.350 | 5.420 | 5.420 | 46,465,310 |
| 2025-09-04 | 5.390 | 5.400 | 5.300 | 5.360 | 5.360 | 56,763,079 |
| 2025-09-03 | 5.500 | 5.500 | 5.370 | 5.390 | 5.390 | 59,203,757 |
| 2025-09-02 | 5.520 | 5.530 | 5.380 | 5.490 | 5.490 | 100,668,158 |
| 2025-09-01 | 5.700 | 5.750 | 5.500 | 5.510 | 5.510 | 213,741,197 |
| 2025-08-29 | 5.560 | 5.700 | 5.510 | 5.530 | 5.530 | 114,710,094 |
| 2025-08-28 | 5.570 | 5.660 | 5.470 | 5.560 | 5.560 | 83,042,305 |
| 2025-08-27 | 5.670 | 5.680 | 5.560 | 5.560 | 5.560 | 78,551,332 |
| 2025-08-26 | 5.680 | 5.720 | 5.640 | 5.680 | 5.680 | 54,641,931 |
| 2025-08-25 | 5.650 | 5.700 | 5.620 | 5.690 | 5.690 | 102,991,185 |
| 2025-08-22 | 5.660 | 5.660 | 5.560 | 5.650 | 5.650 | 64,825,752 |
| 2025-08-21 | 5.600 | 5.680 | 5.580 | 5.650 | 5.650 | 74,607,047 |
| 2025-08-20 | 5.570 | 5.590 | 5.550 | 5.590 | 5.590 | 47,469,040 |
| 2025-08-19 | 5.610 | 5.660 | 5.530 | 5.570 | 5.570 | 66,292,881 |
| 2025-08-18 | 5.710 | 5.710 | 5.590 | 5.620 | 5.620 | 103,256,951 |
| 2025-08-15 | 5.700 | 5.770 | 5.670 | 5.760 | 5.760 | 36,868,154 |
| 2025-08-14 | 5.720 | 5.780 | 5.670 | 5.700 | 5.700 | 31,222,225 |
| 2025-08-13 | 5.700 | 5.780 | 5.700 | 5.730 | 5.730 | 40,516,200 |
| 2025-08-12 | 5.570 | 5.750 | 5.560 | 5.720 | 5.720 | 62,461,747 |
| 2025-08-11 | 5.660 | 5.670 | 5.550 | 5.570 | 5.570 | 61,966,988 |
| 2025-08-08 | 5.630 | 5.730 | 5.610 | 5.670 | 5.670 | 55,862,984 |
| 2025-08-07 | 5.600 | 5.640 | 5.570 | 5.620 | 5.620 | 25,418,674 |
| 2025-08-06 | 5.570 | 5.610 | 5.540 | 5.600 | 5.600 | 28,691,736 |
| 2025-08-05 | 5.500 | 5.580 | 5.490 | 5.570 | 5.570 | 29,829,398 |
| 2025-08-04 | 5.460 | 5.510 | 5.430 | 5.490 | 5.490 | 23,220,780 |
| 2025-08-01 | 5.500 | 5.530 | 5.480 | 5.490 | 5.490 | 23,513,874 |
| 2025-07-31 | 5.650 | 5.660 | 5.480 | 5.510 | 5.510 | 50,561,301 |
| 2025-07-30 | 5.640 | 5.700 | 5.610 | 5.640 | 5.640 | 32,267,482 |
| 2025-07-29 | 5.630 | 5.650 | 5.580 | 5.630 | 5.630 | 23,275,938 |
| 2025-07-28 | 5.660 | 5.660 | 5.570 | 5.610 | 5.610 | 31,071,385 |
| 2025-07-25 | 5.680 | 5.700 | 5.640 | 5.660 | 5.660 | 31,298,250 |
| 2025-07-24 | 5.650 | 5.680 | 5.600 | 5.680 | 5.680 | 39,523,765 |
| 2025-07-23 | 5.730 | 5.750 | 5.640 | 5.650 | 5.650 | 38,725,566 |
| 2025-07-22 | 5.610 | 5.700 | 5.570 | 5.700 | 5.700 | 51,772,768 |
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.