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
2026-07-21	116.00	126.25	105.00	126.01	125.86	38,439,752
2026-07-20	120.00	120.98	110.25	114.77	114.63	26,726,840
2026-07-17	130.22	130.44	117.45	117.45	117.31	28,337,236
2026-07-16	133.74	135.89	128.68	130.50	130.34	16,332,941
2026-07-15	147.34	147.70	132.66	134.55	134.38	21,835,405
2026-07-14	138.09	144.90	136.07	144.74	144.56	18,414,928
2026-07-13	147.93	152.28	136.90	138.79	138.62	24,366,075
2026-07-10	170.00	170.00	151.20	151.20	151.01	19,755,423
2026-07-09	161.86	168.48	158.58	168.00	167.79	16,900,528
2026-07-08	169.00	172.39	157.86	157.99	157.80	13,669,081
2026-07-07	172.92	174.77	165.23	168.81	168.60	14,976,364
2026-07-06	164.88	176.59	161.88	171.11	170.90	23,710,825
2026-07-03	146.00	161.46	146.00	161.46	161.26	16,328,911
2026-07-02	146.39	152.70	144.73	146.78	146.60	14,222,836
2026-07-01	154.09	162.48	153.44	154.64	154.45	13,852,563
2026-06-30	151.49	156.98	150.92	152.50	152.31	14,724,222
2026-06-29	163.17	165.63	145.40	150.69	150.50	26,831,413
2026-06-26	163.00	166.70	160.03	161.53	161.33	11,597,189
2026-06-25	159.19	167.99	159.19	163.51	163.31	14,762,159
2026-06-24	163.90	166.52	158.64	159.14	158.94	15,416,224
2026-06-23	173.66	175.50	164.22	164.70	164.50	13,030,062
2026-06-22	164.01	175.50	164.01	173.66	173.45	17,138,979
2026-06-18	160.49	172.77	159.28	164.22	164.02	19,107,700
2026-06-17	151.00	159.99	150.53	157.65	157.46	14,406,034
2026-06-16	153.33	159.48	151.87	152.51	152.32	17,792,874
2026-06-15	146.01	155.55	144.08	154.87	154.68	23,372,624
2026-06-12	152.26	158.00	144.90	144.90	144.72	29,897,676
2026-06-11	140.93	149.32	139.60	145.01	144.83	23,785,634
2026-06-10	147.50	149.00	136.28	144.80	144.62	47,622,355
2026-06-09	151.80	153.02	144.46	151.42	151.23	16,628,598
2026-06-08	141.52	149.20	140.28	147.22	147.04	21,706,960
2026-06-05	162.98	162.98	150.01	151.38	150.49	29,909,036
2026-06-04	143.25	157.34	141.68	157.34	156.42	24,624,107
2026-06-03	148.09	151.99	141.58	143.04	142.20	21,066,742
2026-06-02	147.70	150.74	142.66	148.09	147.22	19,559,096
2026-06-01	143.00	154.44	142.56	147.00	146.14	24,802,800
2026-05-29	147.80	147.98	139.23	140.40	139.58	19,174,088
2026-05-28	142.00	149.45	140.08	148.08	147.21	20,703,641
2026-05-27	138.00	144.75	138.00	141.46	140.63	24,547,363
2026-05-26	138.58	138.70	132.00	134.05	133.27	14,306,138
2026-05-25	133.69	137.61	130.75	137.35	136.55	18,262,597
2026-05-22	133.20	136.50	131.23	133.25	132.47	18,394,574
2026-05-21	137.50	139.80	132.88	132.98	132.20	13,746,225
2026-05-20	140.00	141.90	132.18	136.03	135.23	17,206,824
2026-05-19	137.95	140.48	135.28	138.81	138.00	11,892,361
2026-05-18	136.08	141.75	134.96	139.15	138.34	13,688,902
2026-05-15	141.16	144.76	136.80	137.86	137.05	16,515,369
2026-05-14	146.51	148.77	138.00	138.67	137.86	20,121,371
2026-05-13	142.88	151.70	139.81	148.95	148.08	17,621,046
2026-05-12	144.72	146.26	140.00	143.80	142.96	16,339,376
2026-05-11	146.40	147.20	140.10	144.72	143.87	21,224,727
2026-05-08	149.00	149.60	142.79	146.38	145.52	17,635,160
2026-05-07	149.96	151.99	144.20	150.80	149.92	15,941,216
2026-05-06	144.10	150.70	143.85	150.04	149.16	24,731,316
2026-04-30	127.60	139.60	123.23	137.00	136.20	29,337,005
2026-04-29	124.33	128.82	123.40	127.25	126.51	11,447,037
2026-04-28	128.42	129.22	124.00	125.03	124.30	13,438,238
2026-04-27	129.97	135.00	127.80	129.30	128.54	14,345,915
2026-04-24	130.00	132.22	124.10	131.00	130.23	18,908,714
2026-04-23	128.26	134.38	125.60	130.39	129.63	25,996,446

← NewerPage 2 of 3 · 121 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.