Sinopec Engineering(Group)Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.960	4.000	3.940	3.970	2.659	2,412,185
2022-05-27	3.940	3.990	3.940	3.960	2.652	928,500
2022-05-26	3.960	3.980	3.930	3.940	2.639	1,299,500
2022-05-25	3.930	4.000	3.930	3.970	2.659	1,944,000
2022-05-24	3.930	3.960	3.890	3.930	2.632	1,090,625
2022-05-23	3.900	3.950	3.900	3.930	2.632	1,414,187
2022-05-20	3.890	3.910	3.840	3.880	2.599	3,272,500
2022-05-19	3.840	3.870	3.770	3.840	2.572	2,508,000
2022-05-18	3.930	3.930	3.830	3.840	2.572	5,654,230
2022-05-17	3.890	3.980	3.840	3.940	2.639	4,815,000
2022-05-16	3.900	3.910	3.810	3.880	2.599	3,428,400
2022-05-13	3.860	3.960	3.860	3.920	2.477	1,593,187
2022-05-12	3.880	3.950	3.880	3.890	2.458	3,196,500
2022-05-11	3.970	4.020	3.900	3.910	2.470	2,651,326
2022-05-10	3.910	4.000	3.830	3.990	2.521	3,881,490
2022-05-06	4.090	4.090	4.010	4.030	2.546	1,194,500
2022-05-05	4.140	4.150	4.070	4.120	2.603	1,091,000
2022-05-04	4.140	4.150	4.090	4.140	2.616	6,766,000
2022-05-03	4.100	4.140	4.000	4.100	2.590	1,046,000
2022-04-29	4.060	4.130	4.000	4.110	2.597	10,532,000
2022-04-28	3.960	4.090	3.960	4.060	2.565	1,941,500
2022-04-27	3.900	4.050	3.880	3.980	2.515	1,736,000
2022-04-26	3.900	4.030	3.870	3.930	2.483	1,674,415
2022-04-25	4.180	4.180	3.960	3.970	2.508	2,121,000
2022-04-22	4.140	4.180	4.060	4.130	2.609	2,444,962
2022-04-21	4.020	4.120	4.010	4.120	2.603	2,102,700
2022-04-20	4.160	4.160	4.010	4.010	2.534	2,265,084
2022-04-19	4.280	4.280	4.110	4.160	2.628	2,496,000
2022-04-14	4.230	4.290	4.170	4.240	2.679	4,577,500
2022-04-13	4.260	4.260	4.120	4.150	2.622	1,775,000
2022-04-12	4.160	4.260	4.110	4.210	2.660	5,067,500
2022-04-11	4.250	4.250	4.130	4.160	2.628	3,359,311
2022-04-08	4.170	4.240	4.160	4.220	2.666	3,316,974
2022-04-07	4.200	4.200	4.100	4.170	2.635	6,581,022
2022-04-06	4.080	4.180	4.040	4.170	2.635	6,719,000
2022-04-04	4.020	4.100	4.020	4.080	2.578	2,312,000
2022-04-01	4.000	4.020	3.930	4.020	2.540	1,642,083
2022-03-31	3.940	4.020	3.940	4.000	2.527	3,345,000
2022-03-30	3.920	3.940	3.850	3.940	2.489	3,459,000
2022-03-29	3.930	3.990	3.860	3.900	2.464	4,109,000
2022-03-28	4.010	4.020	3.890	3.900	2.464	5,697,500
2022-03-25	3.960	4.040	3.910	4.020	2.540	9,099,500
2022-03-24	3.930	4.050	3.880	3.930	2.483	11,388,860
2022-03-23	3.760	3.960	3.740	3.920	2.477	8,714,583
2022-03-22	3.750	3.840	3.700	3.740	2.363	5,269,000
2022-03-21	3.610	3.800	3.590	3.770	2.382	6,790,035
2022-03-18	3.450	3.590	3.450	3.590	2.268	16,953,840
2022-03-17	3.450	3.490	3.370	3.450	2.180	6,176,500
2022-03-16	3.200	3.360	3.150	3.320	2.098	7,330,002
2022-03-15	3.300	3.320	3.160	3.200	2.022	7,025,500
2022-03-14	3.400	3.400	3.290	3.300	2.085	6,912,500
2022-03-11	3.480	3.500	3.360	3.390	2.142	6,939,000
2022-03-10	3.390	3.520	3.390	3.510	2.218	4,883,000
2022-03-09	3.400	3.440	3.320	3.360	2.123	3,942,500
2022-03-08	3.540	3.540	3.320	3.380	2.136	7,040,600
2022-03-07	3.600	3.620	3.500	3.540	2.237	6,983,000
2022-03-04	3.610	3.660	3.600	3.600	2.275	3,804,000
2022-03-03	3.680	3.700	3.660	3.660	2.312	5,147,390
2022-03-02	3.720	3.730	3.680	3.680	2.325	3,011,500
2022-03-01	3.750	3.770	3.700	3.730	2.357	1,519,000

← NewerPage 19 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.