Yantai Jereh Oilfield Services Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	30.570	31.060	30.370	30.740	29.739	4,424,237
2024-07-25	29.890	30.860	29.610	30.480	29.488	9,175,519
2024-07-24	30.890	31.020	29.930	30.090	29.110	9,088,075
2024-07-23	31.750	31.880	30.980	30.980	29.971	4,637,757
2024-07-22	32.800	32.940	31.690	31.720	30.687	11,068,351
2024-07-19	32.100	33.200	31.830	32.970	31.897	8,122,705
2024-07-18	31.970	32.480	31.480	32.310	31.258	6,812,676
2024-07-17	33.010	33.190	31.700	32.030	30.987	9,137,039
2024-07-16	34.060	34.390	32.950	33.000	31.926	8,540,965
2024-07-15	33.500	34.320	33.370	34.120	33.009	6,770,536
2024-07-12	33.660	34.570	33.660	33.770	32.671	9,218,026
2024-07-11	33.290	33.880	32.890	33.590	32.497	10,524,170
2024-07-10	32.790	33.290	32.620	33.000	31.926	7,470,212
2024-07-09	33.090	33.420	31.990	32.800	31.732	16,992,999
2024-07-08	34.190	34.360	33.130	33.320	32.235	8,302,615
2024-07-05	33.640	34.450	33.100	34.180	33.067	6,917,716
2024-07-04	33.000	34.400	33.000	33.640	32.545	11,110,504
2024-07-03	34.160	34.200	32.560	33.100	32.022	16,233,449
2024-07-02	35.970	36.260	33.460	34.170	33.058	23,436,118
2024-07-01	35.080	36.300	35.080	35.930	34.760	9,163,158
2024-06-28	34.910	35.770	34.760	35.080	33.938	14,233,791
2024-06-27	36.500	36.570	34.870	35.010	33.870	11,668,923
2024-06-26	36.300	36.720	35.940	36.650	35.457	5,586,816
2024-06-25	37.060	37.670	36.300	36.600	35.409	6,726,563
2024-06-24	36.710	37.660	36.210	37.050	35.844	8,345,786
2024-06-21	36.140	36.850	35.880	36.850	35.650	8,091,992
2024-06-20	35.250	36.470	35.250	36.160	34.983	8,556,000
2024-06-19	35.720	36.100	34.680	35.500	34.344	10,368,742
2024-06-18	36.400	36.470	35.580	36.100	34.451	5,853,837
2024-06-17	35.810	36.380	35.510	36.310	34.651	6,034,668
2024-06-14	35.800	36.550	35.770	35.910	34.269	6,953,028
2024-06-13	35.990	36.170	35.490	35.980	34.336	8,521,836
2024-06-12	34.110	36.630	34.000	36.130	34.479	14,331,481
2024-06-11	34.000	34.360	33.540	33.980	32.428	5,498,982
2024-06-07	34.600	35.100	33.680	34.000	32.447	7,181,061
2024-06-06	34.520	35.080	34.370	34.560	32.981	6,005,861
2024-06-05	35.000	35.050	34.300	34.330	32.762	5,919,986
2024-06-04	34.120	35.290	33.750	35.120	33.516	7,343,642
2024-06-03	34.850	35.180	34.020	34.370	32.800	7,339,797
2024-05-31	34.840	35.440	34.500	34.930	33.334	7,201,699
2024-05-30	35.000	35.220	34.560	34.980	33.382	7,085,718
2024-05-29	34.200	35.600	34.110	35.050	33.449	12,558,425
2024-05-28	34.220	34.620	33.880	34.170	32.609	6,533,990
2024-05-27	33.580	34.430	33.500	34.340	32.771	9,764,181
2024-05-24	33.910	34.470	33.510	33.610	32.075	8,304,905
2024-05-23	33.330	34.530	33.200	34.180	32.618	20,107,422
2024-05-22	33.030	33.270	32.860	32.890	31.387	6,036,697
2024-05-21	33.930	33.990	32.930	33.000	31.492	10,263,400
2024-05-20	32.830	34.260	32.540	34.050	32.494	12,707,837
2024-05-17	33.200	33.200	32.720	32.850	31.349	10,844,216
2024-05-16	33.660	33.710	32.700	33.050	31.540	11,819,457
2024-05-15	33.350	34.470	33.130	33.720	32.179	11,324,365
2024-05-14	32.980	33.780	32.650	33.300	31.779	9,670,289
2024-05-13	32.950	33.200	32.540	32.980	31.473	8,269,600
2024-05-10	33.160	34.150	32.950	33.380	31.855	14,066,207
2024-05-09	31.780	33.180	31.510	32.930	31.426	11,741,570
2024-05-08	31.620	31.920	31.410	31.740	30.290	6,710,136
2024-05-07	31.880	32.200	31.510	31.690	30.242	7,660,169
2024-05-06	31.890	32.270	30.700	31.760	30.309	17,475,661
2024-04-30	31.440	32.340	31.220	31.940	30.481	12,414,386

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.1500 CNY
2026-06-08	0.7000 CNY
2025-09-24	0.1500 CNY
2025-05-23	0.6900 CNY
2024-10-18	0.1200 CNY
2024-06-19	0.4900 CNY
2023-06-15	0.3308 CNY
2022-05-17	0.1800 CNY
2021-06-30	0.1800 CNY
2020-07-03	0.1600 CNY
2019-06-13	0.1200 CNY

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