Offshore Oil Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.520 | 5.520 | 5.440 | 5.460 | 5.460 | 23,643,931 |
| 2024-10-23 | 5.460 | 5.580 | 5.450 | 5.520 | 5.520 | 41,335,435 |
| 2024-10-22 | 5.410 | 5.450 | 5.370 | 5.450 | 5.450 | 31,755,062 |
| 2024-10-21 | 5.440 | 5.470 | 5.360 | 5.390 | 5.390 | 33,733,200 |
| 2024-10-18 | 5.360 | 5.520 | 5.310 | 5.450 | 5.450 | 38,431,437 |
| 2024-10-17 | 5.460 | 5.540 | 5.340 | 5.350 | 5.350 | 30,794,869 |
| 2024-10-16 | 5.430 | 5.500 | 5.360 | 5.430 | 5.430 | 37,547,446 |
| 2024-10-15 | 5.590 | 5.610 | 5.430 | 5.430 | 5.430 | 47,454,303 |
| 2024-10-14 | 5.630 | 5.680 | 5.560 | 5.680 | 5.680 | 40,237,500 |
| 2024-10-11 | 5.700 | 5.790 | 5.580 | 5.640 | 5.640 | 41,274,150 |
| 2024-10-10 | 5.550 | 5.860 | 5.530 | 5.690 | 5.690 | 57,815,381 |
| 2024-10-09 | 5.950 | 5.960 | 5.530 | 5.590 | 5.590 | 72,400,642 |
| 2024-10-08 | 6.400 | 6.400 | 5.840 | 6.040 | 6.040 | 103,017,367 |
| 2024-09-30 | 5.630 | 5.900 | 5.590 | 5.820 | 5.820 | 99,589,453 |
| 2024-09-27 | 5.240 | 5.430 | 5.240 | 5.430 | 5.430 | 36,953,699 |
| 2024-09-26 | 5.180 | 5.250 | 5.130 | 5.240 | 5.240 | 41,376,166 |
| 2024-09-25 | 5.160 | 5.300 | 5.150 | 5.190 | 5.190 | 43,620,012 |
| 2024-09-24 | 4.900 | 5.130 | 4.880 | 5.120 | 5.120 | 37,783,381 |
| 2024-09-23 | 4.860 | 4.900 | 4.810 | 4.870 | 4.870 | 14,505,980 |
| 2024-09-20 | 4.840 | 4.890 | 4.780 | 4.850 | 4.850 | 22,607,807 |
| 2024-09-19 | 4.870 | 4.900 | 4.750 | 4.850 | 4.850 | 27,155,889 |
| 2024-09-18 | 4.870 | 4.910 | 4.820 | 4.860 | 4.860 | 15,647,061 |
| 2024-09-13 | 4.910 | 5.000 | 4.870 | 4.870 | 4.870 | 19,584,276 |
| 2024-09-12 | 4.840 | 4.930 | 4.820 | 4.900 | 4.900 | 22,916,729 |
| 2024-09-11 | 4.910 | 4.930 | 4.800 | 4.830 | 4.830 | 24,307,647 |
| 2024-09-10 | 4.970 | 5.040 | 4.840 | 4.960 | 4.960 | 25,521,284 |
| 2024-09-09 | 5.060 | 5.070 | 4.960 | 4.990 | 4.990 | 23,559,000 |
| 2024-09-06 | 5.160 | 5.170 | 5.080 | 5.090 | 5.090 | 14,251,300 |
| 2024-09-05 | 5.150 | 5.220 | 5.120 | 5.140 | 5.140 | 14,420,200 |
| 2024-09-04 | 5.230 | 5.250 | 5.130 | 5.160 | 5.160 | 22,428,988 |
| 2024-09-03 | 5.310 | 5.380 | 5.280 | 5.300 | 5.300 | 17,946,900 |
| 2024-09-02 | 5.430 | 5.450 | 5.270 | 5.310 | 5.310 | 33,751,740 |
| 2024-08-30 | 5.350 | 5.550 | 5.340 | 5.490 | 5.490 | 24,265,748 |
| 2024-08-29 | 5.390 | 5.400 | 5.320 | 5.350 | 5.350 | 17,613,300 |
| 2024-08-28 | 5.380 | 5.510 | 5.380 | 5.400 | 5.400 | 18,901,250 |
| 2024-08-27 | 5.410 | 5.430 | 5.360 | 5.400 | 5.400 | 15,709,151 |
| 2024-08-26 | 5.390 | 5.440 | 5.310 | 5.390 | 5.390 | 16,868,671 |
| 2024-08-23 | 5.320 | 5.440 | 5.320 | 5.390 | 5.390 | 15,034,971 |
| 2024-08-22 | 5.460 | 5.480 | 5.310 | 5.350 | 5.350 | 20,820,077 |
| 2024-08-21 | 5.570 | 5.580 | 5.450 | 5.480 | 5.480 | 21,102,444 |
| 2024-08-20 | 5.630 | 5.760 | 5.570 | 5.590 | 5.590 | 31,000,411 |
| 2024-08-19 | 5.550 | 5.700 | 5.540 | 5.650 | 5.650 | 33,677,560 |
| 2024-08-16 | 5.540 | 5.540 | 5.440 | 5.460 | 5.460 | 10,180,200 |
| 2024-08-15 | 5.470 | 5.570 | 5.440 | 5.520 | 5.520 | 12,516,981 |
| 2024-08-14 | 5.560 | 5.570 | 5.470 | 5.470 | 5.470 | 14,933,901 |
| 2024-08-13 | 5.590 | 5.590 | 5.460 | 5.570 | 5.570 | 21,867,180 |
| 2024-08-12 | 5.460 | 5.510 | 5.380 | 5.480 | 5.480 | 17,028,722 |
| 2024-08-09 | 5.380 | 5.460 | 5.340 | 5.430 | 5.430 | 20,927,300 |
| 2024-08-08 | 5.280 | 5.380 | 5.260 | 5.340 | 5.340 | 18,299,483 |
| 2024-08-07 | 5.300 | 5.320 | 5.240 | 5.270 | 5.270 | 21,580,581 |
| 2024-08-06 | 5.280 | 5.390 | 5.240 | 5.270 | 5.270 | 29,475,161 |
| 2024-08-05 | 5.400 | 5.460 | 5.250 | 5.280 | 5.280 | 23,663,528 |
| 2024-08-02 | 5.550 | 5.560 | 5.450 | 5.460 | 5.460 | 17,742,917 |
| 2024-08-01 | 5.510 | 5.640 | 5.500 | 5.590 | 5.590 | 24,967,910 |
| 2024-07-31 | 5.380 | 5.520 | 5.360 | 5.500 | 5.500 | 24,730,477 |
| 2024-07-30 | 5.500 | 5.500 | 5.360 | 5.380 | 5.380 | 19,968,920 |
| 2024-07-29 | 5.460 | 5.520 | 5.410 | 5.490 | 5.490 | 15,441,729 |
| 2024-07-26 | 5.380 | 5.440 | 5.340 | 5.440 | 5.440 | 14,275,487 |
| 2024-07-25 | 5.440 | 5.480 | 5.310 | 5.350 | 5.350 | 19,945,286 |
| 2024-07-24 | 5.430 | 5.540 | 5.370 | 5.480 | 5.480 | 20,453,240 |
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.