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
2026-01-20	86.200	88.170	82.500	84.980	84.483	20,520,007
2026-01-19	81.700	88.610	81.700	87.070	86.561	23,954,501
2026-01-16	81.740	86.150	81.740	84.000	83.509	24,735,305
2026-01-15	87.810	87.880	80.390	80.900	80.427	28,461,928
2026-01-14	80.000	84.140	77.200	84.140	83.648	28,814,773
2026-01-13	73.750	77.000	72.810	76.490	76.043	16,307,728
2026-01-12	76.410	76.430	73.090	74.560	74.124	15,552,568
2026-01-09	73.470	77.490	72.470	76.400	75.953	20,353,041
2026-01-08	73.000	74.000	72.000	73.210	72.782	11,771,186
2026-01-07	72.730	74.280	70.300	74.040	73.607	15,456,277
2026-01-06	74.020	75.290	72.450	73.270	72.842	17,614,593
2026-01-05	72.200	72.940	70.300	71.780	71.360	18,065,824
2025-12-31	73.270	74.200	70.120	70.830	70.416	17,328,043
2025-12-30	74.000	75.620	72.660	72.970	72.543	13,886,315
2025-12-29	73.630	75.500	72.410	74.560	74.124	18,790,531
2025-12-26	72.800	77.700	69.800	75.130	74.691	29,238,243
2025-12-25	72.370	73.310	70.700	70.790	70.376	14,237,167
2025-12-24	70.960	72.000	69.940	71.030	70.615	15,228,375
2025-12-23	69.840	71.480	68.330	70.910	70.495	17,160,030
2025-12-22	69.200	70.500	68.880	69.990	69.581	21,340,847
2025-12-19	71.050	71.800	67.580	67.970	67.573	23,854,770
2025-12-18	69.680	71.490	69.010	69.850	69.442	18,674,203
2025-12-17	71.070	72.180	69.930	71.800	71.380	24,282,644
2025-12-16	73.110	74.220	68.560	70.990	70.575	38,543,653
2025-12-15	75.060	77.770	73.800	75.300	74.860	30,558,201
2025-12-12	74.000	77.770	73.200	75.870	75.426	34,027,162
2025-12-11	75.080	76.160	71.500	72.470	72.046	26,092,254
2025-12-10	72.240	73.740	70.550	72.710	72.285	23,676,312
2025-12-09	70.600	72.140	69.530	70.900	70.486	25,766,266
2025-12-08	71.370	72.580	68.010	70.700	70.287	36,238,073
2025-12-05	67.000	72.880	66.330	71.330	70.913	35,809,061
2025-12-04	65.910	68.000	64.800	66.690	66.300	38,526,824
2025-12-03	64.600	65.910	64.490	65.910	65.525	14,506,644
2025-12-02	60.520	61.130	59.200	59.920	59.570	31,140,175
2025-12-01	62.070	62.070	59.300	62.070	61.707	57,237,886
2025-11-28	56.430	56.430	56.430	56.430	56.100	2,445,679
2025-11-27	51.460	52.280	51.280	51.300	51.000	4,797,386
2025-11-26	52.500	52.720	51.020	51.430	51.129	7,087,311
2025-11-25	51.350	53.750	50.770	52.210	51.905	6,341,669
2025-11-24	51.160	51.580	50.000	51.020	50.722	5,899,671
2025-11-21	51.360	52.340	50.370	50.890	50.593	7,005,796
2025-11-20	53.500	53.800	51.960	52.170	51.865	5,253,483
2025-11-19	53.250	54.860	53.200	54.000	53.684	6,153,286
2025-11-18	52.510	53.880	51.870	53.300	52.988	8,460,310
2025-11-17	53.860	54.330	51.960	52.520	52.213	13,449,619
2025-11-14	50.230	54.690	50.230	53.800	53.485	19,506,550
2025-11-13	49.660	50.110	49.100	49.720	49.429	7,462,167
2025-11-12	50.100	50.650	49.290	49.830	49.539	7,438,229
2025-11-11	51.220	51.560	50.060	50.410	50.115	9,459,602
2025-11-10	56.190	57.550	50.370	51.220	50.921	27,429,957
2025-11-07	55.000	56.880	54.590	55.350	55.026	10,632,373
2025-11-06	54.960	57.680	54.500	55.400	55.076	14,896,930
2025-11-05	52.750	54.100	51.310	53.450	53.138	10,861,538
2025-11-04	50.660	53.780	50.630	53.230	52.919	15,674,173
2025-11-03	49.830	50.880	49.200	50.640	50.344	6,164,000
2025-10-31	51.300	51.500	49.710	50.000	49.708	8,895,194
2025-10-30	50.400	52.600	50.400	51.680	51.378	12,016,037
2025-10-29	50.100	50.670	49.920	50.350	50.056	5,620,820
2025-10-28	50.650	51.470	49.560	49.960	49.668	8,158,615
2025-10-27	50.750	51.780	49.800	50.730	50.433	12,857,610

← NewerPage 4 of 21 · 1,213 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.