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
2026-04-22	116.12	122.58	116.10	122.16	121.45	16,896,802
2026-04-21	117.95	120.82	115.85	117.15	116.47	13,806,694
2026-04-20	121.00	121.00	116.10	118.02	117.33	17,379,173
2026-04-17	115.13	123.83	114.88	121.18	120.47	28,063,801
2026-04-16	109.50	117.34	109.11	116.30	115.62	23,711,836
2026-04-15	111.66	113.89	109.05	109.48	108.84	16,767,333
2026-04-14	113.10	113.90	109.09	110.75	110.10	20,747,044
2026-04-13	116.00	116.16	110.00	111.73	111.08	27,023,026
2026-04-10	113.00	120.68	111.16	117.46	116.77	23,109,638
2026-04-09	111.61	114.94	108.60	112.49	111.83	26,690,812
2026-04-08	107.88	111.83	107.54	111.83	111.18	25,172,094
2026-04-07	107.31	107.46	100.70	101.66	101.07	23,469,937
2026-04-03	106.63	110.20	106.02	107.37	106.74	23,924,787
2026-04-02	103.44	110.45	103.44	108.00	107.37	40,055,233
2026-04-01	101.00	103.26	98.190	100.41	99.823	29,227,662
2026-03-31	98.000	100.20	96.030	96.800	96.234	37,570,223
2026-03-30	94.950	94.950	89.360	93.790	93.242	40,189,858
2026-03-27	96.960	99.750	96.150	98.200	97.626	12,009,902
2026-03-26	100.30	101.27	97.800	98.260	97.686	13,862,891
2026-03-25	101.17	105.30	99.700	100.31	99.724	27,731,097
2026-03-24	96.210	99.330	95.690	99.000	98.421	23,131,377
2026-03-23	94.450	97.300	92.790	93.800	93.252	19,452,535
2026-03-20	99.500	100.32	96.000	96.160	95.598	15,875,523
2026-03-19	101.76	103.45	97.400	97.990	97.417	19,078,667
2026-03-18	101.50	103.83	99.000	102.80	102.20	20,876,823
2026-03-17	101.44	105.50	100.00	100.70	100.11	20,970,517
2026-03-16	105.23	105.60	98.550	101.44	100.85	25,722,495
2026-03-13	106.46	108.50	104.80	105.23	104.61	23,913,811
2026-03-12	112.01	112.38	107.00	108.47	107.84	23,002,430
2026-03-11	116.34	117.80	111.09	112.01	111.36	30,565,875
2026-03-10	118.53	121.55	114.88	119.80	119.10	22,898,613
2026-03-09	119.83	122.48	113.20	118.50	117.81	20,504,816
2026-03-06	122.44	125.60	116.86	122.50	121.78	21,864,100
2026-03-05	118.00	125.68	117.22	123.41	122.69	27,826,438
2026-03-04	120.50	121.80	113.56	115.61	114.93	33,776,557
2026-03-03	124.36	129.99	118.00	122.97	122.25	35,862,309
2026-03-02	117.26	125.00	117.00	124.99	124.26	32,452,313
2026-02-27	109.94	119.28	109.94	117.27	116.58	33,688,411
2026-02-26	104.10	111.90	102.39	110.30	109.66	18,911,801
2026-02-25	103.70	105.10	102.00	104.70	104.09	11,363,151
2026-02-24	98.010	106.80	97.700	103.70	103.09	19,898,827
2026-02-13	99.000	102.50	97.740	98.410	97.835	19,442,946
2026-02-12	97.520	104.79	96.000	103.98	103.37	20,481,948
2026-02-11	95.680	98.140	94.980	96.300	95.737	14,175,467
2026-02-10	91.880	97.550	91.000	95.800	95.240	16,932,146
2026-02-09	87.800	93.230	86.810	92.190	91.651	21,702,109
2026-02-06	84.010	86.800	82.530	85.440	84.940	19,974,728
2026-02-05	91.930	92.000	83.950	87.000	86.491	33,059,274
2026-02-04	95.120	97.330	89.830	93.280	92.735	26,529,387
2026-02-03	90.000	95.670	90.000	94.200	93.649	26,794,704
2026-02-02	94.200	94.370	88.300	88.630	88.112	26,512,836
2026-01-30	90.660	93.080	87.130	88.250	87.734	15,876,369
2026-01-29	92.200	95.710	90.240	90.620	90.090	18,181,001
2026-01-28	86.990	93.000	85.740	92.670	92.128	20,318,563
2026-01-27	87.520	90.430	83.670	86.080	85.577	18,143,388
2026-01-26	85.800	89.500	85.350	87.940	87.426	15,970,118
2026-01-23	88.790	89.500	84.740	86.170	85.666	19,470,925
2026-01-22	89.360	93.550	88.200	88.760	88.241	19,264,208
2026-01-21	84.010	89.600	82.120	89.360	88.838	20,586,445
2026-01-20	86.200	88.170	82.500	84.980	84.483	20,520,007

← NewerPage 3 of 21 · 1,217 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.