Offshore Oil Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.380	6.490	6.340	6.430	6.430	28,489,534
2026-10-15	6.690	6.690	6.220	6.350	6.350	65,588,417
2026-10-14	6.450	6.790	6.430	6.720	6.720	69,254,698
2026-10-13	6.380	6.500	6.280	6.450	6.450	37,138,482
2026-10-12	6.570	6.600	6.330	6.360	6.360	39,333,621
2026-10-09	6.580	6.700	6.510	6.590	6.590	43,233,730
2026-10-08	6.650	6.800	6.560	6.610	6.610	59,475,973
2026-09-30	6.560	6.680	6.490	6.620	6.620	41,109,505
2026-09-29	6.470	6.670	6.470	6.530	6.530	49,569,855
2026-09-28	6.470	6.540	6.310	6.500	6.500	65,953,288
2026-09-24	6.390	6.520	6.360	6.520	6.520	52,563,255
2026-09-23	6.430	6.470	6.310	6.360	6.360	29,895,933
2026-09-22	6.500	6.550	6.370	6.450	6.450	48,907,710
2026-09-21	6.030	6.580	6.010	6.530	6.530	90,412,814
2026-09-18	6.030	6.150	5.980	6.060	6.060	25,895,212
2026-09-17	6.040	6.090	5.990	6.080	6.080	21,708,500
2026-09-16	6.100	6.150	6.020	6.100	6.100	26,759,421
2026-09-15	6.050	6.100	5.940	6.070	6.070	23,408,776
2026-09-14	6.050	6.090	5.890	6.020	6.020	30,676,922
2026-09-11	6.200	6.220	5.950	5.990	5.990	38,064,012
2026-09-10	6.300	6.320	6.110	6.150	6.150	26,205,983
2026-09-09	6.220	6.300	6.180	6.210	6.210	26,923,508
2026-09-08	6.040	6.210	6.030	6.200	6.200	25,216,933
2026-09-07	6.130	6.150	6.000	6.030	6.030	22,715,177
2026-09-04	6.080	6.200	6.070	6.150	6.150	28,361,850
2026-09-03	6.020	6.140	6.000	6.110	6.110	31,401,387
2026-09-02	6.390	6.400	6.010	6.050	6.050	64,454,800
2026-09-01	6.160	6.380	6.150	6.280	6.280	61,131,779
2026-08-31	6.200	6.220	6.110	6.160	6.160	33,071,400
2026-08-28	6.100	6.190	6.060	6.150	6.150	27,326,285
2026-08-27	5.990	6.140	5.960	6.110	6.110	30,726,441
2026-08-26	5.950	6.040	5.920	6.000	6.000	33,246,208
2026-08-25	6.070	6.150	6.010	6.060	6.060	26,492,706
2026-08-24	6.000	6.120	5.890	6.100	6.100	43,340,500
2026-08-21	6.170	6.190	6.080	6.120	6.120	47,421,996
2026-08-20	6.130	6.200	6.070	6.100	6.100	74,563,382
2026-08-19	5.920	6.340	5.920	6.140	6.140	138,803,698
2026-08-18	5.800	6.160	5.730	6.020	6.020	133,786,817
2026-08-17	5.460	5.630	5.420	5.610	5.610	34,809,553
2026-08-14	5.440	5.490	5.360	5.450	5.450	23,889,670
2026-08-13	5.460	5.510	5.370	5.460	5.460	31,595,011
2026-08-12	5.500	5.510	5.430	5.470	5.470	26,282,665
2026-08-11	5.600	5.650	5.480	5.510	5.510	37,753,221
2026-08-10	5.560	5.610	5.540	5.550	5.550	19,661,764
2026-08-07	5.650	5.680	5.550	5.560	5.560	26,353,100
2026-08-06	5.600	5.640	5.510	5.600	5.600	24,559,600
2026-08-05	5.610	5.650	5.540	5.610	5.610	27,189,079
2026-08-04	5.730	5.730	5.630	5.650	5.650	22,708,746
2026-08-03	5.670	5.770	5.640	5.710	5.710	25,329,801
2026-07-31	5.500	5.730	5.500	5.720	5.720	49,521,741
2026-07-30	5.630	5.690	5.500	5.660	5.660	40,634,000
2026-07-29	5.540	5.650	5.520	5.550	5.550	29,116,220
2026-07-28	5.440	5.540	5.410	5.510	5.510	33,809,956
2026-07-27	5.310	5.530	5.230	5.530	5.530	55,235,682
2026-07-24	5.760	5.790	5.500	5.510	5.510	61,922,029
2026-07-23	5.570	5.680	5.510	5.670	5.670	53,218,293
2026-07-22	5.380	5.530	5.340	5.520	5.520	53,897,353
2026-07-21	5.320	5.490	5.230	5.340	5.340	66,168,180
2026-07-20	5.390	5.620	5.370	5.590	5.394	85,950,602
2026-07-17	5.420	5.550	5.300	5.330	5.143	47,703,883

Page 1 of 21 · 1,212 trading daysOlder →

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.