Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.420	3.420	3.330	3.350	2.399	3,791,000
2022-08-23	3.410	3.450	3.390	3.400	2.435	3,494,500
2022-08-22	3.330	3.440	3.300	3.400	2.435	6,319,000
2022-08-19	3.270	3.310	3.270	3.290	2.356	4,443,100
2022-08-18	3.360	3.360	3.270	3.270	2.342	3,026,889
2022-08-17	3.350	3.370	3.340	3.340	2.392	1,324,000
2022-08-16	3.360	3.360	3.330	3.350	2.399	1,268,500
2022-08-15	3.370	3.390	3.330	3.340	2.392	1,567,382
2022-08-12	3.290	3.410	3.290	3.370	2.414	3,291,373
2022-08-11	3.290	3.310	3.280	3.300	2.363	2,828,500
2022-08-10	3.350	3.350	3.280	3.280	2.349	2,671,100
2022-08-09	3.310	3.370	3.310	3.330	2.385	1,076,000
2022-08-08	3.330	3.360	3.310	3.340	2.392	1,092,000
2022-08-05	3.360	3.390	3.310	3.350	2.399	790,824
2022-08-04	3.340	3.360	3.330	3.360	2.406	2,055,500
2022-08-03	3.350	3.350	3.300	3.330	2.385	1,225,000
2022-08-02	3.310	3.330	3.280	3.330	2.385	1,817,000
2022-08-01	3.370	3.370	3.310	3.330	2.385	1,757,000
2022-07-29	3.400	3.420	3.330	3.370	2.414	3,055,418
2022-07-28	3.400	3.420	3.380	3.400	2.435	2,198,012
2022-07-27	3.450	3.450	3.390	3.410	2.442	1,713,000
2022-07-26	3.430	3.460	3.410	3.430	2.457	1,160,000
2022-07-25	3.480	3.500	3.420	3.440	2.464	947,500
2022-07-22	3.520	3.520	3.460	3.500	2.507	988,936
2022-07-21	3.520	3.540	3.490	3.500	2.507	4,030,000
2022-07-20	3.490	3.540	3.470	3.500	2.507	5,077,358
2022-07-19	3.410	3.450	3.370	3.450	2.471	1,630,502
2022-07-18	3.450	3.450	3.320	3.420	2.449	6,808,000
2022-07-15	3.510	3.510	3.390	3.400	2.435	4,843,000
2022-07-14	3.560	3.560	3.500	3.530	2.528	1,335,000
2022-07-13	3.590	3.630	3.540	3.570	2.557	1,137,600
2022-07-12	3.630	3.680	3.570	3.600	2.578	1,801,821
2022-07-11	3.660	3.660	3.600	3.650	2.614	1,592,250
2022-07-08	3.600	3.680	3.600	3.650	2.614	2,072,823
2022-07-07	3.560	3.560	3.500	3.530	2.528	3,065,684
2022-07-06	3.570	3.590	3.500	3.510	2.514	3,277,617
2022-07-05	3.590	3.620	3.530	3.580	2.564	4,176,974
2022-07-04	3.620	3.640	3.530	3.590	2.571	4,060,083
2022-06-30	3.600	3.670	3.590	3.600	2.578	1,827,576
2022-06-29	3.600	3.630	3.570	3.620	2.593	791,135
2022-06-28	3.550	3.600	3.530	3.600	2.578	2,833,100
2022-06-27	3.560	3.600	3.550	3.550	2.543	1,800,200
2022-06-24	3.580	3.590	3.530	3.550	2.543	3,881,511
2022-06-23	3.560	3.640	3.560	3.570	2.557	1,053,013
2022-06-22	3.590	3.620	3.570	3.570	2.557	1,432,634
2022-06-21	3.620	3.620	3.570	3.600	2.578	2,064,325
2022-06-20	3.620	3.640	3.570	3.620	2.593	1,398,000
2022-06-17	3.690	3.690	3.600	3.630	2.600	2,227,536
2022-06-16	3.750	3.750	3.620	3.640	2.607	2,408,760
2022-06-15	3.700	3.780	3.650	3.670	2.628	3,178,900
2022-06-14	3.700	3.700	3.620	3.670	2.628	2,636,500
2022-06-13	3.620	3.700	3.620	3.650	2.614	1,351,600
2022-06-10	3.710	3.710	3.650	3.700	2.650	1,266,054
2022-06-09	3.760	3.790	3.700	3.720	2.664	1,842,500
2022-06-08	3.750	3.760	3.620	3.740	2.679	5,083,765
2022-06-07	4.000	4.040	3.990	4.010	2.686	2,396,000
2022-06-06	4.040	4.060	3.970	4.020	2.692	3,294,996
2022-06-02	4.050	4.050	4.000	4.000	2.679	1,282,500
2022-06-01	4.030	4.050	4.000	4.050	2.712	867,841
2022-05-31	3.970	4.010	3.910	4.010	2.686	3,474,550

← NewerPage 18 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1477 HKD
2026-06-09	0.1204 HKD
2025-09-02	0.1760 HKD
2025-05-13	0.2240 HKD
2024-09-03	0.1636 HKD
2024-05-14	0.2466 HKD
2023-09-05	0.1296 HKD
2023-05-30	0.2335 HKD
2022-09-09	0.1368 HKD
2022-06-08	0.2601 HKD
2022-05-16	0.2220 HKD
2021-09-13	0.1093 HKD
2021-05-13	0.2251 HKD
2020-09-14	0.1264 HKD
2020-05-13	0.2320 HKD
2019-09-09	0.1205 HKD
2019-05-14	0.1414 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.