Offshore Oil Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.510 | 5.640 | 5.500 | 5.610 | 5.610 | 51,759,260 |
| 2025-07-18 | 5.470 | 5.530 | 5.460 | 5.510 | 5.510 | 25,304,133 |
| 2025-07-17 | 5.450 | 5.480 | 5.430 | 5.460 | 5.460 | 21,843,859 |
| 2025-07-16 | 5.480 | 5.490 | 5.440 | 5.460 | 5.460 | 23,258,724 |
| 2025-07-15 | 5.570 | 5.580 | 5.470 | 5.480 | 5.480 | 32,847,694 |
| 2025-07-14 | 5.580 | 5.620 | 5.570 | 5.570 | 5.570 | 26,933,119 |
| 2025-07-11 | 5.570 | 5.610 | 5.550 | 5.570 | 5.570 | 40,652,074 |
| 2025-07-10 | 5.510 | 5.610 | 5.500 | 5.590 | 5.590 | 40,375,173 |
| 2025-07-09 | 5.520 | 5.550 | 5.500 | 5.510 | 5.510 | 30,966,400 |
| 2025-07-08 | 5.500 | 5.530 | 5.480 | 5.530 | 5.530 | 33,544,124 |
| 2025-07-07 | 5.540 | 5.550 | 5.480 | 5.500 | 5.500 | 37,531,000 |
| 2025-07-04 | 5.580 | 5.600 | 5.540 | 5.550 | 5.550 | 35,127,551 |
| 2025-07-03 | 5.660 | 5.680 | 5.550 | 5.570 | 5.570 | 57,048,701 |
| 2025-07-02 | 5.580 | 5.720 | 5.520 | 5.640 | 5.640 | 111,249,901 |
| 2025-07-01 | 5.450 | 5.480 | 5.420 | 5.450 | 5.450 | 22,133,002 |
| 2025-06-30 | 5.420 | 5.510 | 5.400 | 5.460 | 5.460 | 41,331,201 |
| 2025-06-27 | 5.380 | 5.430 | 5.360 | 5.390 | 5.390 | 30,028,037 |
| 2025-06-26 | 5.420 | 5.480 | 5.380 | 5.400 | 5.400 | 40,850,590 |
| 2025-06-25 | 5.350 | 5.470 | 5.290 | 5.430 | 5.430 | 64,933,929 |
| 2025-06-24 | 5.310 | 5.400 | 5.260 | 5.360 | 5.360 | 98,390,873 |
| 2025-06-23 | 5.580 | 5.610 | 5.490 | 5.530 | 5.530 | 80,638,243 |
| 2025-06-20 | 5.510 | 5.530 | 5.410 | 5.480 | 5.480 | 73,129,690 |
| 2025-06-19 | 5.450 | 5.660 | 5.400 | 5.570 | 5.570 | 114,945,032 |
| 2025-06-18 | 5.530 | 5.650 | 5.470 | 5.480 | 5.480 | 86,503,062 |
| 2025-06-17 | 5.360 | 5.510 | 5.330 | 5.510 | 5.510 | 92,702,416 |
| 2025-06-16 | 5.580 | 5.590 | 5.390 | 5.410 | 5.410 | 116,452,628 |
| 2025-06-13 | 5.500 | 5.580 | 5.430 | 5.520 | 5.520 | 139,708,747 |
| 2025-06-12 | 5.350 | 5.410 | 5.310 | 5.350 | 5.350 | 46,473,500 |
| 2025-06-11 | 5.240 | 5.300 | 5.230 | 5.290 | 5.290 | 30,240,149 |
| 2025-06-10 | 5.280 | 5.290 | 5.200 | 5.240 | 5.240 | 27,250,999 |
| 2025-06-09 | 5.250 | 5.290 | 5.240 | 5.270 | 5.270 | 29,614,736 |
| 2025-06-06 | 5.210 | 5.250 | 5.200 | 5.240 | 5.240 | 27,732,438 |
| 2025-06-05 | 5.240 | 5.250 | 5.190 | 5.200 | 5.200 | 25,995,700 |
| 2025-06-04 | 5.220 | 5.250 | 5.200 | 5.240 | 5.240 | 22,486,804 |
| 2025-06-03 | 5.220 | 5.240 | 5.190 | 5.210 | 5.210 | 23,459,040 |
| 2025-05-30 | 5.260 | 5.270 | 5.220 | 5.230 | 5.230 | 23,519,985 |
| 2025-05-29 | 5.260 | 5.290 | 5.240 | 5.260 | 5.260 | 25,695,137 |
| 2025-05-28 | 5.180 | 5.270 | 5.170 | 5.260 | 5.260 | 41,112,215 |
| 2025-05-27 | 5.190 | 5.210 | 5.170 | 5.180 | 5.180 | 17,478,927 |
| 2025-05-26 | 5.150 | 5.210 | 5.140 | 5.190 | 5.190 | 25,805,901 |
| 2025-05-23 | 5.230 | 5.240 | 5.150 | 5.150 | 5.150 | 32,563,600 |
| 2025-05-22 | 5.230 | 5.250 | 5.180 | 5.180 | 5.180 | 31,815,707 |
| 2025-05-21 | 5.280 | 5.290 | 5.240 | 5.250 | 5.250 | 25,213,822 |
| 2025-05-20 | 5.200 | 5.320 | 5.180 | 5.280 | 5.280 | 52,903,835 |
| 2025-05-19 | 5.190 | 5.220 | 5.170 | 5.200 | 5.200 | 22,770,408 |
| 2025-05-16 | 5.220 | 5.250 | 5.180 | 5.190 | 5.190 | 26,444,580 |
| 2025-05-15 | 5.260 | 5.280 | 5.220 | 5.230 | 5.230 | 30,329,600 |
| 2025-05-14 | 5.270 | 5.290 | 5.220 | 5.280 | 5.280 | 42,597,884 |
| 2025-05-13 | 5.270 | 5.300 | 5.230 | 5.250 | 5.250 | 35,157,663 |
| 2025-05-12 | 5.180 | 5.280 | 5.170 | 5.230 | 5.230 | 46,570,437 |
| 2025-05-09 | 5.210 | 5.230 | 5.140 | 5.160 | 5.160 | 38,433,774 |
| 2025-05-08 | 5.220 | 5.250 | 5.160 | 5.190 | 5.190 | 45,212,708 |
| 2025-05-07 | 5.380 | 5.460 | 5.380 | 5.420 | 5.420 | 65,507,477 |
| 2025-05-06 | 5.320 | 5.350 | 5.270 | 5.340 | 5.340 | 70,882,693 |
| 2025-04-30 | 5.360 | 5.370 | 5.300 | 5.310 | 5.310 | 39,831,471 |
| 2025-04-29 | 5.400 | 5.470 | 5.330 | 5.360 | 5.360 | 42,983,600 |
| 2025-04-28 | 5.520 | 5.520 | 5.370 | 5.420 | 5.420 | 36,624,022 |
| 2025-04-25 | 5.470 | 5.520 | 5.440 | 5.470 | 5.470 | 31,469,100 |
| 2025-04-24 | 5.410 | 5.540 | 5.410 | 5.450 | 5.450 | 46,665,253 |
| 2025-04-23 | 5.380 | 5.450 | 5.360 | 5.430 | 5.430 | 37,351,800 |
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.