Offshore Oil Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.360 | 5.400 | 5.350 | 5.370 | 5.370 | 30,443,300 |
| 2025-04-21 | 5.320 | 5.390 | 5.310 | 5.380 | 5.380 | 31,674,196 |
| 2025-04-18 | 5.290 | 5.410 | 5.290 | 5.370 | 5.370 | 38,584,600 |
| 2025-04-17 | 5.280 | 5.340 | 5.260 | 5.310 | 5.310 | 30,480,750 |
| 2025-04-16 | 5.300 | 5.310 | 5.200 | 5.280 | 5.280 | 41,911,880 |
| 2025-04-15 | 5.350 | 5.360 | 5.270 | 5.330 | 5.330 | 32,637,276 |
| 2025-04-14 | 5.350 | 5.400 | 5.320 | 5.370 | 5.370 | 45,374,708 |
| 2025-04-11 | 5.340 | 5.370 | 5.280 | 5.310 | 5.310 | 55,649,760 |
| 2025-04-10 | 5.370 | 5.440 | 5.290 | 5.390 | 5.390 | 80,313,795 |
| 2025-04-09 | 5.170 | 5.350 | 5.050 | 5.320 | 5.320 | 97,503,394 |
| 2025-04-08 | 5.060 | 5.220 | 5.020 | 5.170 | 5.170 | 89,553,357 |
| 2025-04-07 | 5.270 | 5.300 | 5.050 | 5.050 | 5.050 | 89,439,863 |
| 2025-04-03 | 5.620 | 5.650 | 5.570 | 5.610 | 5.610 | 46,587,647 |
| 2025-04-02 | 5.680 | 5.730 | 5.640 | 5.680 | 5.680 | 48,832,998 |
| 2025-04-01 | 5.750 | 5.840 | 5.680 | 5.700 | 5.700 | 58,076,503 |
| 2025-03-31 | 5.720 | 5.770 | 5.670 | 5.700 | 5.700 | 60,926,295 |
| 2025-03-28 | 5.890 | 5.900 | 5.760 | 5.780 | 5.780 | 87,824,891 |
| 2025-03-27 | 6.020 | 6.060 | 5.870 | 5.920 | 5.920 | 115,619,372 |
| 2025-03-26 | 6.080 | 6.220 | 6.000 | 6.040 | 6.040 | 123,273,403 |
| 2025-03-25 | 6.090 | 6.220 | 6.040 | 6.100 | 6.100 | 165,053,429 |
| 2025-03-24 | 6.370 | 6.390 | 6.050 | 6.270 | 6.270 | 271,033,026 |
| 2025-03-21 | 5.880 | 6.360 | 5.830 | 6.200 | 6.200 | 344,694,734 |
| 2025-03-20 | 5.620 | 5.880 | 5.620 | 5.780 | 5.780 | 149,585,535 |
| 2025-03-19 | 5.650 | 5.680 | 5.560 | 5.600 | 5.600 | 77,858,328 |
| 2025-03-18 | 5.550 | 5.680 | 5.510 | 5.610 | 5.610 | 128,467,860 |
| 2025-03-17 | 5.460 | 5.730 | 5.460 | 5.500 | 5.500 | 165,905,254 |
| 2025-03-14 | 5.180 | 5.380 | 5.170 | 5.340 | 5.340 | 132,475,638 |
| 2025-03-13 | 5.060 | 5.130 | 5.060 | 5.130 | 5.130 | 48,253,043 |
| 2025-03-12 | 5.090 | 5.090 | 5.040 | 5.050 | 5.050 | 23,853,315 |
| 2025-03-11 | 4.990 | 5.070 | 4.970 | 5.070 | 5.070 | 29,699,604 |
| 2025-03-10 | 4.980 | 5.020 | 4.970 | 5.020 | 5.020 | 25,104,398 |
| 2025-03-07 | 4.980 | 5.020 | 4.970 | 4.990 | 4.990 | 28,669,936 |
| 2025-03-06 | 5.000 | 5.020 | 4.960 | 4.990 | 4.990 | 44,821,261 |
| 2025-03-05 | 5.050 | 5.060 | 4.990 | 5.010 | 5.010 | 30,663,351 |
| 2025-03-04 | 5.070 | 5.080 | 5.030 | 5.050 | 5.050 | 22,529,919 |
| 2025-03-03 | 5.100 | 5.190 | 5.070 | 5.080 | 5.080 | 41,709,502 |
| 2025-02-28 | 5.060 | 5.140 | 5.050 | 5.090 | 5.090 | 57,368,500 |
| 2025-02-27 | 5.040 | 5.070 | 5.010 | 5.060 | 5.060 | 33,835,307 |
| 2025-02-26 | 5.030 | 5.050 | 5.020 | 5.040 | 5.040 | 25,227,258 |
| 2025-02-25 | 5.040 | 5.070 | 5.000 | 5.030 | 5.030 | 27,466,712 |
| 2025-02-24 | 5.030 | 5.070 | 5.010 | 5.050 | 5.050 | 32,470,322 |
| 2025-02-21 | 5.060 | 5.080 | 5.010 | 5.050 | 5.050 | 37,580,821 |
| 2025-02-20 | 5.100 | 5.100 | 5.050 | 5.060 | 5.060 | 56,946,933 |
| 2025-02-19 | 5.120 | 5.280 | 5.060 | 5.150 | 5.150 | 89,474,755 |
| 2025-02-18 | 5.160 | 5.200 | 5.110 | 5.130 | 5.130 | 35,808,043 |
| 2025-02-17 | 5.200 | 5.200 | 5.130 | 5.160 | 5.160 | 39,196,843 |
| 2025-02-14 | 5.240 | 5.250 | 5.180 | 5.190 | 5.190 | 32,535,211 |
| 2025-02-13 | 5.250 | 5.280 | 5.230 | 5.240 | 5.240 | 29,146,212 |
| 2025-02-12 | 5.270 | 5.290 | 5.220 | 5.270 | 5.270 | 34,617,842 |
| 2025-02-11 | 5.300 | 5.350 | 5.260 | 5.280 | 5.280 | 37,256,201 |
| 2025-02-10 | 5.310 | 5.330 | 5.290 | 5.290 | 5.290 | 32,841,240 |
| 2025-02-07 | 5.300 | 5.340 | 5.260 | 5.310 | 5.310 | 37,458,339 |
| 2025-02-06 | 5.260 | 5.310 | 5.250 | 5.300 | 5.300 | 28,273,507 |
| 2025-02-05 | 5.410 | 5.430 | 5.260 | 5.290 | 5.290 | 45,414,444 |
| 2025-01-27 | 5.360 | 5.490 | 5.360 | 5.400 | 5.400 | 38,095,534 |
| 2025-01-24 | 5.310 | 5.380 | 5.290 | 5.350 | 5.350 | 26,987,686 |
| 2025-01-23 | 5.330 | 5.400 | 5.310 | 5.310 | 5.310 | 28,651,794 |
| 2025-01-22 | 5.340 | 5.360 | 5.270 | 5.310 | 5.310 | 27,518,125 |
| 2025-01-21 | 5.530 | 5.540 | 5.340 | 5.350 | 5.350 | 48,516,795 |
| 2025-01-20 | 5.630 | 5.660 | 5.510 | 5.520 | 5.520 | 34,220,900 |
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.