Shanghai - Delayed Quote
CNY
Offshore Oil Engineering Co.,Ltd (600583.SS)
6.37
+0.01
(+0.16%)
At close: November 6 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
6.31
6.40
6.19
6.37
6.37
32,147,439
Nov 5, 2026
6.25
6.38
5.99
6.36
6.36
66,028,380
Nov 4, 2026
6.38
6.51
6.33
6.38
6.38
58,552,300
Nov 3, 2026
6.45
6.54
6.30
6.41
6.41
57,373,180
Nov 2, 2026
6.50
6.66
6.43
6.65
6.65
47,609,800
Oct 30, 2026
6.59
6.67
6.45
6.56
6.56
41,405,845
Oct 29, 2026
6.46
6.55
6.38
6.54
6.54
33,869,098
Oct 28, 2026
6.34
6.50
6.23
6.47
6.47
47,262,000
Oct 27, 2026
6.54
6.60
6.27
6.30
6.30
47,899,800
Oct 26, 2026
6.23
6.63
6.20
6.59
6.59
61,400,118
Oct 23, 2026
6.28
6.30
6.18
6.22
6.22
31,812,782
Oct 22, 2026
6.34
6.35
6.18
6.26
6.26
32,926,949
Oct 21, 2026
6.40
6.40
6.26
6.34
6.34
28,488,791
Oct 20, 2026
6.36
6.44
6.30
6.40
6.40
24,139,800
Oct 19, 2026
6.43
6.54
6.36
6.38
6.38
31,308,020
Oct 16, 2026
6.38
6.49
6.34
6.43
6.43
28,489,534
Oct 15, 2026
6.69
6.69
6.22
6.35
6.35
65,588,417
Oct 14, 2026
6.45
6.79
6.43
6.72
6.72
69,254,698
Oct 13, 2026
6.38
6.50
6.28
6.45
6.45
37,138,482
Oct 12, 2026
6.57
6.60
6.33
6.36
6.36
39,333,621
Oct 9, 2026
6.58
6.70
6.51
6.59
6.59
43,233,730
Oct 8, 2026
6.65
6.80
6.56
6.61
6.61
59,475,973
Sep 30, 2026
6.56
6.68
6.49
6.62
6.62
41,109,505
Sep 29, 2026
6.47
6.67
6.47
6.53
6.53
49,569,855
Sep 28, 2026
6.47
6.54
6.31
6.50
6.50
65,953,288
Sep 24, 2026
6.39
6.52
6.36
6.52
6.52
52,563,255
Sep 23, 2026
6.43
6.47
6.31
6.36
6.36
29,895,933
Sep 22, 2026
6.50
6.55
6.37
6.45
6.45
48,907,710
Sep 21, 2026
6.03
6.58
6.01
6.53
6.53
90,412,814
Sep 18, 2026
6.03
6.15
5.98
6.06
6.06
25,895,212
Sep 17, 2026
6.04
6.09
5.99
6.08
6.08
21,708,500
Sep 16, 2026
6.10
6.15
6.02
6.10
6.10
26,759,421
Sep 15, 2026
6.05
6.10
5.94
6.07
6.07
23,408,776
Sep 14, 2026
6.05
6.09
5.89
6.02
6.02
30,676,922
Sep 11, 2026
6.20
6.22
5.95
5.99
5.99
38,064,012
Sep 10, 2026
6.30
6.32
6.11
6.15
6.15
26,205,983
Sep 9, 2026
6.22
6.30
6.18
6.21
6.21
26,923,508
Sep 8, 2026
6.04
6.21
6.03
6.20
6.20
25,216,933
Sep 7, 2026
6.13
6.15
6.00
6.03
6.03
22,715,177
Sep 4, 2026
6.08
6.20
6.07
6.15
6.15
28,361,850
Sep 3, 2026
6.02
6.14
6.00
6.11
6.11
31,401,387
Sep 2, 2026
6.39
6.40
6.01
6.05
6.05
64,454,800
Sep 1, 2026
6.16
6.38
6.15
6.28
6.28
61,131,779
Aug 31, 2026
6.20
6.22
6.11
6.16
6.16
33,071,400
Aug 28, 2026
6.10
6.19
6.06
6.15
6.15
27,326,285
Aug 27, 2026
5.99
6.14
5.96
6.11
6.11
30,726,441
Aug 26, 2026
5.95
6.04
5.92
6.00
6.00
33,246,208
Aug 25, 2026
6.07
6.15
6.01
6.06
6.06
26,492,706
Aug 24, 2026
6.00
6.12
5.89
6.10
6.10
43,340,500
Aug 21, 2026
6.17
6.19
6.08
6.12
6.12
47,421,996
Aug 20, 2026
6.13
6.20
6.07
6.10
6.10
74,563,382
Aug 19, 2026
5.92
6.34
5.92
6.14
6.14
138,803,698
Aug 18, 2026
5.80
6.16
5.73
6.02
6.02
133,786,817
Aug 17, 2026
5.46
5.63
5.42
5.61
5.61
34,809,553
Aug 14, 2026
5.44
5.49
5.36
5.45
5.45
23,889,670
Aug 13, 2026
5.46
5.51
5.37
5.46
5.46
31,595,011
Aug 12, 2026
5.50
5.51
5.43
5.47
5.47
26,282,665
Aug 11, 2026
5.60
5.65
5.48
5.51
5.51
37,753,221
Aug 10, 2026
5.56
5.61
5.54
5.55
5.55
19,661,764
Aug 7, 2026
5.65
5.68
5.55
5.56
5.56
26,353,100
Aug 6, 2026
5.60
5.64
5.51
5.60
5.60
24,559,600
Aug 5, 2026
5.61
5.65
5.54
5.61
5.61
27,189,079
Aug 4, 2026
5.73
5.73
5.63
5.65
5.65
22,708,746
Aug 3, 2026
5.67
5.77
5.64
5.71
5.71
25,329,801
Jul 31, 2026
5.50
5.73
5.50
5.72
5.72
49,521,741
Jul 30, 2026
5.63
5.69
5.50
5.66
5.66
40,634,000
Jul 29, 2026
5.54
5.65
5.52
5.55
5.55
29,116,220
Jul 28, 2026
5.44
5.54
5.41
5.51
5.51
33,809,956
Jul 27, 2026
5.31
5.53
5.23
5.53
5.53
55,235,682
Jul 24, 2026
5.76
5.79
5.50
5.51
5.51
61,922,029
Jul 23, 2026
5.57
5.68
5.51
5.67
5.67
53,218,293
Jul 22, 2026
5.38
5.53
5.34
5.52
5.52
53,897,353
Jul 21, 2026
0.196
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
5.32
5.49
5.23
5.34
5.34
66,168,180
Jul 20, 2026
5.39
5.62
5.37
5.59
5.39
85,950,602
Jul 17, 2026
5.42
5.55
5.30
5.33
5.14
47,703,883
Jul 16, 2026
5.33
5.42
5.27
5.42
5.23
44,637,908
Jul 15, 2026
5.30
5.40
5.27
5.35
5.16
37,660,468
Jul 14, 2026
5.30
5.43
5.28
5.39
5.20
63,928,818
Jul 13, 2026
5.22
5.29
5.19
5.23
5.05
42,943,792
Jul 10, 2026
5.05
5.24
4.95
5.19
5.01
48,272,502
Jul 9, 2026
5.18
5.25
5.09
5.11
4.93
45,739,790
Jul 8, 2026
5.10
5.18
5.05
5.14
4.96
35,673,960
Jul 7, 2026
5.23
5.23
5.01
5.04
4.86
31,053,200
Jul 6, 2026
5.16
5.23
5.09
5.19
5.01
29,347,398
Jul 3, 2026
5.08
5.18
5.08
5.16
4.98
30,668,172
Jul 2, 2026
5.06
5.14
5.01
5.09
4.91
30,329,907
Jul 1, 2026
5.01
5.16
5.00
5.07
4.89
30,318,400
Jun 30, 2026
5.02
5.06
4.97
5.03
4.85
23,280,547
Jun 29, 2026
5.07
5.11
4.93
5.07
4.89
35,301,700
Jun 26, 2026
5.14
5.18
5.00
5.04
4.86
35,288,012
Jun 25, 2026
5.22
5.23
5.05
5.14
4.96
56,190,129
Jun 24, 2026
5.35
5.41
5.23
5.25
5.07
39,861,700
Jun 23, 2026
5.42
5.50
5.35
5.35
5.16
31,983,305
Jun 22, 2026
5.36
5.48
5.24
5.46
5.27
51,077,312
Jun 18, 2026
5.41
5.50
5.35
5.36
5.17
39,691,345
Jun 17, 2026
5.43
5.44
5.35
5.41
5.22
28,342,501
Jun 16, 2026
5.52
5.54
5.37
5.40
5.21
33,345,072
Jun 15, 2026
5.49
5.61
5.45
5.54
5.35
43,387,630
Jun 12, 2026
5.36
5.65
5.35
5.50
5.31
52,474,909
Jun 11, 2026
5.44
5.54
5.40
5.43
5.24
31,760,000
Jun 10, 2026
5.43
5.44
5.32
5.40
5.21
41,724,769
Jun 9, 2026
5.62
5.63
5.44
5.45
5.26
58,153,085
Jun 8, 2026
5.67
5.75
5.63
5.71
5.51
41,897,387
Jun 5, 2026
5.70
5.85
5.66
5.69
5.49
40,938,118
Jun 4, 2026
5.70
5.85
5.59
5.74
5.54
60,796,566
Jun 3, 2026
5.69
5.75
5.62
5.74
5.54
44,691,316
Jun 2, 2026
5.79
5.81
5.63
5.68
5.48
40,151,600
Jun 1, 2026
5.62
5.74
5.61
5.73
5.53
34,990,100
May 29, 2026
5.66
5.67
5.57
5.61
5.41
34,124,452
May 28, 2026
5.65
5.71
5.61
5.66
5.46
24,465,720
May 27, 2026
5.75
5.78
5.59
5.66
5.46
39,926,620
May 26, 2026
5.83
5.86
5.74
5.78
5.58
35,472,196
May 25, 2026
5.96
6.01
5.84
5.85
5.64
41,488,160
May 22, 2026
5.98
6.04
5.93
6.02
5.81
31,408,104
May 21, 2026
6.16
6.18
5.95
5.98
5.77
45,823,010
May 20, 2026
6.20
6.27
6.14
6.21
5.99
36,771,500
May 19, 2026
6.27
6.31
6.14
6.22
6.00
38,824,956
May 18, 2026
6.23
6.37
6.19
6.31
6.09
49,895,428
May 15, 2026
6.18
6.23
6.10
6.19
5.97
38,981,708
May 14, 2026
6.36
6.36
6.18
6.19
5.97
49,799,780
May 13, 2026
6.42
6.46
6.32
6.36
6.14
39,132,314
May 12, 2026
6.47
6.52
6.36
6.40
6.18
35,958,592
May 11, 2026
6.40
6.48
6.39
6.44
6.21
44,249,367
May 8, 2026
6.41
6.45
6.34
6.37
6.15
37,111,849
May 7, 2026
6.44
6.45
6.30
6.38
6.16
57,199,976
May 6, 2026
6.71
6.71
6.42
6.49
6.26
95,798,006
Apr 30, 2026
6.91
6.94
6.70
6.77
6.53
43,917,102
Apr 29, 2026
6.75
6.88
6.71
6.85
6.61
34,614,010
Apr 28, 2026
6.75
6.79
6.62
6.75
6.51
34,287,752
Apr 27, 2026
6.75
6.86
6.59
6.75
6.51
51,268,235
Apr 24, 2026
7.09
7.12
6.87
6.87
6.63
46,148,650
Apr 23, 2026
6.80
7.13
6.80
7.09
6.84
72,446,292
Apr 22, 2026
6.93
6.96
6.78
6.81
6.57
44,529,900
Apr 21, 2026
6.99
7.05
6.87
6.93
6.69
37,173,563
Apr 20, 2026
6.97
7.01
6.84
6.99
6.74
55,147,343
Apr 17, 2026
7.27
7.30
6.95
7.01
6.76
83,023,941
Apr 16, 2026
7.08
7.33
7.05
7.26
7.01
72,561,282
Apr 15, 2026
7.05
7.18
7.04
7.09
6.84
47,595,203
Apr 14, 2026
6.94
7.17
6.90
7.14
6.89
73,876,470
Apr 13, 2026
7.13
7.15
6.91
7.02
6.77
70,287,160
Apr 10, 2026
6.73
7.07
6.68
7.02
6.77
106,195,227
Apr 9, 2026
6.79
6.89
6.66
6.74
6.50
57,818,423
Apr 8, 2026
6.56
6.84
6.51
6.77
6.53
110,621,035
Apr 7, 2026
6.70
7.01
6.59
6.96
6.72
80,769,094
Apr 3, 2026
6.84
6.87
6.64
6.79
6.55
83,305,053
Apr 2, 2026
6.64
6.94
6.64
6.90
6.66
127,490,744
Apr 1, 2026
6.50
6.75
6.49
6.63
6.40
57,395,291
Mar 31, 2026
6.68
6.72
6.50
6.51
6.28
52,362,390
Mar 30, 2026
6.80
6.81
6.58
6.67
6.44
58,655,653
Mar 27, 2026
6.66
6.82
6.64
6.72
6.48
65,416,292
Mar 26, 2026
6.50
6.78
6.48
6.72
6.48
112,592,016
Mar 25, 2026
6.40
6.54
6.34
6.52
6.29
67,114,959
Mar 24, 2026
6.44
6.50
6.34
6.50
6.27
73,732,676
Mar 23, 2026
6.72
6.75
6.33
6.44
6.21
123,251,570
Mar 20, 2026
6.68
6.83
6.56
6.72
6.48
104,906,764
Mar 19, 2026
7.00
7.05
6.75
6.80
6.56
114,576,561
Mar 18, 2026
6.95
6.96
6.75
6.83
6.59
88,625,022
Mar 17, 2026
7.14
7.19
6.90
7.02
6.77
112,363,060
Mar 16, 2026
7.33
7.58
7.03
7.09
6.84
150,901,391
Mar 13, 2026
7.12
7.34
7.11
7.16
6.91
137,048,828
Mar 12, 2026
7.25
7.27
7.03
7.07
6.82
139,235,348
Mar 11, 2026
7.15
7.20
7.04
7.15
6.90
115,469,844
Mar 10, 2026
7.10
7.35
7.10
7.20
6.95
190,704,054
Mar 9, 2026
8.11
8.20
7.49
7.51
7.25
260,892,666
Mar 6, 2026
7.60
7.79
7.40
7.55
7.29
171,380,919
Mar 5, 2026
7.77
8.05
7.47
7.70
7.43
269,317,312
Mar 4, 2026
8.35
8.52
7.85
8.17
7.88
395,962,028
Mar 3, 2026
8.38
8.72
8.30
8.72
8.41
389,096,834
Mar 2, 2026
7.76
7.93
7.43
7.93
7.65
264,720,056
Feb 27, 2026
7.23
7.34
7.13
7.21
6.96
76,830,897
Feb 26, 2026
7.34
7.56
7.21
7.22
6.97
101,502,160
Feb 25, 2026
7.30
7.61
7.21
7.42
7.16
217,791,726
Feb 24, 2026
7.10
7.52
7.03
7.47
7.21
213,525,967
Feb 13, 2026
7.16
7.18
6.81
6.86
6.62
109,262,940
Feb 12, 2026
7.30
7.42
7.16
7.24
6.99
175,366,338
Feb 11, 2026
6.52
7.17
6.49
7.17
6.92
197,733,461
Feb 10, 2026
6.56
6.62
6.48
6.52
6.29
41,063,593
Feb 9, 2026
6.56
6.65
6.48
6.52
6.29
53,110,060
Feb 6, 2026
6.37
6.70
6.34
6.61
6.38
58,774,444
Feb 5, 2026
6.67
6.72
6.47
6.49
6.26
54,403,371
Feb 4, 2026
6.56
6.72
6.50
6.69
6.46
74,183,075
Feb 3, 2026
6.44
6.51
6.36
6.48
6.25
65,548,728
Feb 2, 2026
6.43
6.65
6.38
6.43
6.20
119,748,940
Jan 30, 2026
6.83
6.96
6.50
6.67
6.44
151,361,440
Jan 29, 2026
6.80
6.96
6.65
6.86
6.62
164,466,781
Jan 28, 2026
6.51
6.80
6.51
6.72
6.48
137,865,910
Jan 27, 2026
6.55
6.61
6.40
6.45
6.22
75,885,590
Jan 26, 2026
6.55
6.68
6.49
6.57
6.34
102,016,148
Jan 23, 2026
6.51
6.65
6.46
6.53
6.30
79,953,284
Jan 22, 2026
6.30
6.65
6.29
6.57
6.34
131,956,710
Jan 21, 2026
6.24
6.37
6.18
6.35
6.13
79,344,233
Jan 20, 2026
6.19
6.24
6.05
6.22
6.00
67,388,011
Jan 19, 2026
6.00
6.20
5.92
6.17
5.95
71,299,928
Jan 16, 2026
6.09
6.11
5.93
5.96
5.75
76,320,540
Jan 15, 2026
6.01
6.18
5.96
6.17
5.95
72,360,873
Jan 14, 2026
5.99
6.20
5.98
6.06
5.85
113,459,416
Jan 13, 2026
5.95
6.09
5.91
5.97
5.76
100,133,093
Jan 12, 2026
5.91
5.96
5.86
5.90
5.69
71,547,332
Jan 9, 2026
5.88
5.98
5.77
5.92
5.71
105,331,662
Jan 8, 2026
5.60
5.92
5.56
5.77
5.57
113,370,213
Jan 7, 2026
5.65
5.65
5.58
5.60
5.40
45,940,567
Jan 6, 2026
5.57
5.68
5.55
5.66
5.46
55,411,310
Jan 5, 2026
5.57
5.62
5.51
5.56
5.37
59,453,197
Dec 31, 2025
5.51
5.52
5.47
5.49
5.30
29,050,676
Dec 30, 2025
5.51
5.57
5.46
5.51
5.32
41,076,240
Dec 29, 2025
5.50
5.59
5.49
5.52
5.33
32,343,911
Dec 26, 2025
5.53
5.57
5.51
5.52
5.33
25,258,386
Dec 25, 2025
5.52
5.55
5.48
5.54
5.35
24,592,224
Dec 24, 2025
5.50
5.53
5.48
5.51
5.32
22,625,908
Dec 23, 2025
5.48
5.56
5.47
5.50
5.31
46,075,583
Dec 22, 2025
5.42
5.50
5.42
5.45
5.26
32,924,901
Dec 19, 2025
5.40
5.44
5.38
5.41
5.22
32,767,930
Dec 18, 2025
5.37
5.44
5.35
5.42
5.23
34,564,445
Dec 17, 2025
5.33
5.39
5.28
5.37
5.18
35,317,777
Dec 16, 2025
5.42
5.44
5.32
5.34
5.15
52,068,920
Dec 15, 2025
5.43
5.48
5.42
5.43
5.24
33,296,353
Dec 12, 2025
5.42
5.48
5.42
5.43
5.24
40,641,452
Dec 11, 2025
5.45
5.52
5.41
5.42
5.23
31,233,711
Dec 10, 2025
5.42
5.46
5.39
5.44
5.25
31,111,938
Dec 9, 2025
5.54
5.55
5.42
5.42
5.23
39,088,262
Dec 8, 2025
5.65
5.67
5.53
5.54
5.35
41,192,287
Dec 5, 2025
5.58
5.68
5.57
5.66
5.46
29,931,766
Dec 4, 2025
5.62
5.65
5.57
5.59
5.39
25,190,670
Dec 3, 2025
5.53
5.66
5.52
5.62
5.42
39,318,509
Dec 2, 2025
5.47
5.57
5.42
5.54
5.35
44,129,375
Dec 1, 2025
5.42
5.49
5.41
5.47
5.28
36,863,309
Nov 28, 2025
5.38
5.44
5.38
5.41
5.22
30,163,818
Nov 27, 2025
5.39
5.41
5.36
5.39
5.20
26,318,309
Nov 26, 2025
5.40
5.45
5.38
5.38
5.19
30,986,393
Nov 25, 2025
5.42
5.44
5.40
5.40
5.21
35,210,270
Nov 24, 2025
5.50
5.53
5.40
5.41
5.22
44,902,461
Nov 21, 2025
5.58
5.62
5.47
5.47
5.28
49,574,367
Nov 20, 2025
5.67
5.71
5.60
5.61
5.41
36,899,251
Nov 19, 2025
5.69
5.75
5.66
5.70
5.50
40,908,103
Nov 18, 2025
5.74
5.76
5.64
5.68
5.48
41,826,201
Nov 17, 2025
5.77
5.81
5.73
5.76
5.56
41,746,080
Nov 14, 2025
5.83
5.88
5.75
5.77
5.57
36,322,514
Nov 13, 2025
5.80
5.85
5.75
5.83
5.63
61,738,105
Nov 12, 2025
5.83
5.95
5.81
5.85
5.64
67,031,630
Nov 11, 2025
5.82
5.87
5.80
5.81
5.61
39,181,190
Nov 10, 2025
5.72
5.85
5.71
5.84
5.64
56,533,239
Nov 7, 2025
5.70
5.77
5.68
5.74
5.54
59,703,837
Nov 6, 2025
5.60
5.73
5.58
5.70
5.50
72,716,328
