Offshore Oil Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.550 | 5.650 | 5.500 | 5.630 | 5.630 | 46,648,785 |
| 2025-01-16 | 5.520 | 5.580 | 5.500 | 5.550 | 5.550 | 40,101,568 |
| 2025-01-15 | 5.380 | 5.490 | 5.360 | 5.470 | 5.470 | 39,110,040 |
| 2025-01-14 | 5.300 | 5.410 | 5.260 | 5.400 | 5.400 | 40,136,365 |
| 2025-01-13 | 5.300 | 5.380 | 5.280 | 5.310 | 5.310 | 26,567,374 |
| 2025-01-10 | 5.310 | 5.330 | 5.240 | 5.280 | 5.280 | 23,179,020 |
| 2025-01-09 | 5.460 | 5.460 | 5.300 | 5.300 | 5.300 | 35,398,481 |
| 2025-01-08 | 5.420 | 5.530 | 5.380 | 5.460 | 5.460 | 37,990,788 |
| 2025-01-07 | 5.400 | 5.470 | 5.370 | 5.420 | 5.420 | 20,548,335 |
| 2025-01-06 | 5.390 | 5.440 | 5.320 | 5.400 | 5.400 | 31,302,860 |
| 2025-01-03 | 5.360 | 5.530 | 5.360 | 5.380 | 5.380 | 44,248,577 |
| 2025-01-02 | 5.470 | 5.510 | 5.300 | 5.360 | 5.360 | 43,787,406 |
| 2024-12-31 | 5.570 | 5.600 | 5.460 | 5.470 | 5.470 | 28,845,992 |
| 2024-12-30 | 5.530 | 5.590 | 5.510 | 5.560 | 5.560 | 29,278,181 |
| 2024-12-27 | 5.480 | 5.530 | 5.450 | 5.520 | 5.520 | 23,930,915 |
| 2024-12-26 | 5.520 | 5.530 | 5.450 | 5.460 | 5.460 | 19,781,000 |
| 2024-12-25 | 5.520 | 5.550 | 5.480 | 5.530 | 5.530 | 18,259,600 |
| 2024-12-24 | 5.400 | 5.540 | 5.400 | 5.510 | 5.510 | 29,265,348 |
| 2024-12-23 | 5.370 | 5.490 | 5.370 | 5.410 | 5.410 | 32,247,828 |
| 2024-12-20 | 5.410 | 5.440 | 5.360 | 5.370 | 5.370 | 22,106,470 |
| 2024-12-19 | 5.460 | 5.480 | 5.360 | 5.440 | 5.440 | 27,562,000 |
| 2024-12-18 | 5.470 | 5.550 | 5.470 | 5.480 | 5.480 | 25,334,303 |
| 2024-12-17 | 5.480 | 5.520 | 5.400 | 5.440 | 5.440 | 23,457,633 |
| 2024-12-16 | 5.450 | 5.520 | 5.440 | 5.480 | 5.480 | 26,214,201 |
| 2024-12-13 | 5.550 | 5.570 | 5.440 | 5.440 | 5.440 | 36,595,474 |
| 2024-12-12 | 5.550 | 5.590 | 5.520 | 5.570 | 5.570 | 24,892,597 |
| 2024-12-11 | 5.460 | 5.560 | 5.460 | 5.560 | 5.560 | 35,138,774 |
| 2024-12-10 | 5.570 | 5.600 | 5.470 | 5.480 | 5.480 | 37,635,802 |
| 2024-12-09 | 5.470 | 5.530 | 5.450 | 5.480 | 5.480 | 28,375,691 |
| 2024-12-06 | 5.380 | 5.480 | 5.380 | 5.470 | 5.470 | 29,238,102 |
| 2024-12-05 | 5.450 | 5.470 | 5.370 | 5.390 | 5.390 | 38,911,821 |
| 2024-12-04 | 5.440 | 5.560 | 5.410 | 5.490 | 5.490 | 36,224,711 |
| 2024-12-03 | 5.430 | 5.450 | 5.370 | 5.450 | 5.450 | 31,443,947 |
| 2024-12-02 | 5.340 | 5.450 | 5.320 | 5.430 | 5.430 | 34,584,321 |
| 2024-11-29 | 5.290 | 5.360 | 5.260 | 5.330 | 5.330 | 28,367,701 |
| 2024-11-28 | 5.340 | 5.370 | 5.270 | 5.280 | 5.280 | 34,830,525 |
| 2024-11-27 | 5.300 | 5.380 | 5.230 | 5.370 | 5.370 | 28,599,391 |
| 2024-11-26 | 5.330 | 5.360 | 5.200 | 5.320 | 5.320 | 46,003,549 |
| 2024-11-25 | 5.400 | 5.540 | 5.320 | 5.320 | 5.320 | 75,839,517 |
| 2024-11-22 | 5.580 | 5.620 | 5.390 | 5.390 | 5.390 | 41,886,364 |
| 2024-11-21 | 5.620 | 5.650 | 5.540 | 5.560 | 5.560 | 33,137,693 |
| 2024-11-20 | 5.580 | 5.630 | 5.530 | 5.620 | 5.620 | 39,947,881 |
| 2024-11-19 | 5.570 | 5.620 | 5.480 | 5.580 | 5.580 | 38,888,607 |
| 2024-11-18 | 5.530 | 5.670 | 5.530 | 5.570 | 5.570 | 63,362,461 |
| 2024-11-15 | 5.460 | 5.580 | 5.450 | 5.480 | 5.480 | 33,662,414 |
| 2024-11-14 | 5.560 | 5.620 | 5.470 | 5.480 | 5.480 | 37,981,505 |
| 2024-11-13 | 5.530 | 5.620 | 5.500 | 5.590 | 5.590 | 32,998,981 |
| 2024-11-12 | 5.570 | 5.660 | 5.500 | 5.540 | 5.540 | 63,424,842 |
| 2024-11-11 | 5.580 | 5.620 | 5.510 | 5.560 | 5.560 | 49,829,334 |
| 2024-11-08 | 5.800 | 5.830 | 5.630 | 5.640 | 5.640 | 54,657,412 |
| 2024-11-07 | 5.670 | 5.770 | 5.630 | 5.770 | 5.770 | 44,944,311 |
| 2024-11-06 | 5.710 | 5.760 | 5.660 | 5.700 | 5.700 | 41,648,433 |
| 2024-11-05 | 5.640 | 5.710 | 5.620 | 5.710 | 5.710 | 45,209,311 |
| 2024-11-04 | 5.540 | 5.640 | 5.490 | 5.630 | 5.630 | 44,478,569 |
| 2024-11-01 | 5.430 | 5.560 | 5.420 | 5.510 | 5.510 | 57,298,032 |
| 2024-10-31 | 5.420 | 5.490 | 5.410 | 5.420 | 5.420 | 40,327,206 |
| 2024-10-30 | 5.410 | 5.480 | 5.340 | 5.440 | 5.440 | 45,965,174 |
| 2024-10-29 | 5.590 | 5.590 | 5.380 | 5.410 | 5.410 | 58,039,418 |
| 2024-10-28 | 5.520 | 5.580 | 5.500 | 5.550 | 5.550 | 51,777,336 |
| 2024-10-25 | 5.460 | 5.500 | 5.450 | 5.480 | 5.480 | 25,658,280 |
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.