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
2025-10-24	50.500	52.080	48.060	50.460	50.165	14,503,425
2025-10-23	51.800	51.910	50.620	51.780	51.477	8,330,456
2025-10-22	53.450	53.880	51.400	51.980	51.676	9,866,765
2025-10-21	51.150	52.970	50.800	52.680	52.372	10,284,300
2025-10-20	50.420	51.570	49.800	51.080	50.781	10,480,063
2025-10-17	53.050	53.290	49.500	49.770	49.479	13,678,420
2025-10-16	52.960	54.060	52.560	53.330	53.018	6,694,570
2025-10-15	52.660	53.060	51.910	52.870	52.561	7,297,072
2025-10-14	53.510	54.180	52.160	52.600	52.293	8,049,594
2025-10-13	52.200	53.600	51.380	53.090	52.780	9,104,504
2025-10-10	55.320	55.890	54.160	54.340	54.022	7,755,885
2025-10-09	56.110	57.250	55.200	55.900	55.573	6,763,230
2025-09-30	56.460	57.420	55.240	55.700	55.374	9,567,281
2025-09-29	56.720	58.000	55.560	57.450	57.114	9,349,106
2025-09-26	53.500	57.250	53.500	56.510	56.180	14,097,875
2025-09-25	53.970	54.200	52.580	54.000	53.684	8,167,515
2025-09-24	50.510	53.990	50.490	53.870	53.555	12,968,346
2025-09-23	50.670	52.250	49.300	50.910	50.463	10,303,350
2025-09-22	51.840	51.840	49.590	50.030	49.591	10,772,322
2025-09-19	47.860	52.140	47.720	52.000	51.544	12,250,126
2025-09-18	49.430	50.470	47.450	48.350	47.926	10,360,052
2025-09-17	48.750	49.670	48.520	49.240	48.808	4,338,692
2025-09-16	49.860	50.000	48.330	48.960	48.530	8,631,290
2025-09-15	48.150	50.200	47.400	49.860	49.422	9,308,157
2025-09-12	48.080	48.400	47.370	48.160	47.737	4,456,100
2025-09-11	47.280	48.180	46.810	47.980	47.559	5,632,543
2025-09-10	47.410	48.330	46.860	47.070	46.657	4,899,315
2025-09-09	48.010	49.500	47.170	47.600	47.182	7,080,024
2025-09-08	47.180	48.710	47.030	48.380	47.955	6,583,428
2025-09-05	45.400	47.980	45.210	47.410	46.994	9,479,095
2025-09-04	47.200	47.430	44.790	45.400	45.002	8,832,394
2025-09-03	47.200	48.430	46.940	47.200	46.786	5,436,149
2025-09-02	47.200	47.880	46.770	47.110	46.697	5,646,831
2025-09-01	47.200	47.840	46.620	47.200	46.786	8,348,485
2025-08-29	46.610	47.660	46.100	47.440	47.024	7,827,022
2025-08-28	47.050	47.380	45.400	46.880	46.469	9,074,369
2025-08-27	48.750	48.800	47.080	47.190	46.776	8,842,923
2025-08-26	47.560	49.400	47.350	49.210	48.778	9,611,424
2025-08-25	46.580	48.440	46.550	47.900	47.480	11,776,978
2025-08-22	46.050	46.630	45.600	46.560	46.151	7,891,477
2025-08-21	45.680	46.590	45.210	46.180	45.775	7,387,646
2025-08-20	45.310	45.880	45.030	45.870	45.467	6,421,020
2025-08-19	45.950	46.350	45.050	45.550	45.150	7,240,328
2025-08-18	47.260	47.310	45.750	45.950	45.547	9,125,904
2025-08-15	45.750	47.100	45.470	46.810	46.399	8,353,709
2025-08-14	46.400	46.900	45.900	45.930	45.527	8,923,934
2025-08-13	46.740	47.120	45.680	46.670	46.260	10,675,014
2025-08-12	45.720	47.280	45.610	46.990	46.578	11,487,236
2025-08-11	45.910	46.290	44.920	45.820	45.418	16,631,745
2025-08-08	45.210	46.520	45.010	45.370	44.972	25,557,137
2025-08-07	44.000	44.300	44.000	44.300	43.911	8,530,397
2025-08-06	40.250	40.950	40.100	40.270	39.917	6,689,748
2025-08-05	39.390	40.300	39.210	40.250	39.897	5,505,049
2025-08-04	38.600	39.850	38.380	39.280	38.935	5,641,189
2025-08-01	38.790	39.000	38.410	38.680	38.341	5,125,314
2025-07-31	39.570	39.760	38.440	38.930	38.588	7,210,262
2025-07-30	39.460	39.980	39.130	39.600	39.253	4,019,600
2025-07-29	39.790	40.320	39.070	39.340	38.995	8,114,337
2025-07-28	39.700	40.500	39.350	39.930	39.580	4,767,439
2025-07-25	39.810	40.170	39.660	39.730	39.381	4,784,200

← NewerPage 5 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.