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
2025-04-25	32.020	32.800	31.830	32.250	31.323	8,965,560
2025-04-24	32.190	32.910	31.940	32.000	31.080	10,076,340
2025-04-23	31.000	32.880	31.000	32.290	31.362	30,878,809
2025-04-22	29.910	30.220	29.730	30.000	29.138	10,625,055
2025-04-21	29.490	30.210	29.180	29.890	29.031	7,630,291
2025-04-18	29.510	29.760	29.020	29.670	28.817	9,623,400
2025-04-17	28.900	29.680	28.670	29.380	28.536	10,611,599
2025-04-16	29.710	29.750	28.550	28.850	28.021	13,635,700
2025-04-15	30.410	30.410	29.700	29.870	29.012	9,182,375
2025-04-14	31.620	31.750	29.860	30.270	29.400	18,083,122
2025-04-11	31.320	32.160	30.530	31.010	30.119	15,861,648
2025-04-10	30.510	31.640	30.510	31.640	30.731	12,161,527
2025-04-09	28.150	29.300	27.540	28.760	27.934	16,648,056
2025-04-08	31.110	31.580	28.320	28.330	27.516	24,016,966
2025-04-07	31.980	32.200	31.470	31.470	30.566	12,586,166
2025-04-03	36.300	36.380	34.880	34.970	33.965	12,622,173
2025-04-02	36.630	37.380	36.610	36.740	35.684	3,515,795
2025-04-01	36.290	37.160	36.290	36.770	35.713	4,703,747
2025-03-31	36.100	37.270	35.980	36.260	35.218	7,734,000
2025-03-28	36.920	37.000	36.180	36.270	35.228	8,098,529
2025-03-27	36.850	37.230	36.610	37.120	36.053	4,968,664
2025-03-26	37.310	37.310	36.710	36.900	35.840	6,553,397
2025-03-25	37.650	37.770	37.120	37.320	36.247	7,544,993
2025-03-24	37.140	37.830	36.700	37.480	36.403	13,873,808
2025-03-21	35.780	37.520	35.740	36.860	35.801	16,989,803
2025-03-20	36.200	36.250	35.680	35.750	34.723	4,674,337
2025-03-19	36.140	36.600	35.780	35.910	34.878	8,889,094
2025-03-18	36.690	36.850	36.020	36.170	35.131	8,981,300
2025-03-17	36.620	37.320	36.230	36.850	35.791	11,667,470
2025-03-14	35.950	36.770	35.720	36.620	35.568	11,511,994
2025-03-13	35.610	35.890	35.250	35.520	34.499	6,057,600
2025-03-12	36.200	36.250	35.500	35.600	34.577	10,660,134
2025-03-11	35.290	36.230	34.910	36.200	35.160	10,718,868
2025-03-10	34.130	35.720	33.920	35.400	34.383	17,975,900
2025-03-07	34.310	34.840	33.380	34.180	33.198	11,281,599
2025-03-06	35.120	35.240	34.200	34.530	33.538	14,282,219
2025-03-05	34.400	35.410	33.920	35.260	34.247	7,822,309
2025-03-04	34.800	35.020	34.380	34.480	33.489	5,558,561
2025-03-03	34.810	35.670	34.750	35.080	34.072	4,732,100
2025-02-28	35.330	35.750	34.910	35.000	33.994	8,711,928
2025-02-27	34.380	35.550	34.200	35.440	34.422	11,260,374
2025-02-26	34.020	34.700	33.690	34.450	33.460	8,491,565
2025-02-25	35.350	35.410	33.900	34.200	33.217	14,836,896
2025-02-24	36.650	37.120	35.270	35.620	34.596	18,268,333
2025-02-21	35.580	37.450	35.300	37.220	36.150	18,704,788
2025-02-20	34.880	35.590	34.430	35.230	34.218	11,310,473
2025-02-19	34.750	35.510	34.280	34.950	33.946	10,568,400
2025-02-18	36.030	36.030	34.660	34.820	33.819	12,712,270
2025-02-17	37.020	37.270	35.500	35.970	34.936	14,931,564
2025-02-14	37.940	38.080	37.110	37.220	36.150	7,559,240
2025-02-13	37.670	38.270	37.010	37.830	36.743	8,216,793
2025-02-12	37.670	38.000	36.600	37.730	36.646	9,361,473
2025-02-11	37.650	37.850	37.300	37.660	36.578	7,374,850
2025-02-10	38.200	38.300	37.560	37.650	36.568	10,749,700
2025-02-07	39.580	39.770	38.000	38.400	37.296	9,395,906
2025-02-06	38.620	39.500	38.420	38.780	37.666	9,141,416
2025-02-05	41.230	41.340	38.610	38.920	37.802	12,562,947
2025-01-27	39.690	42.000	39.600	41.650	40.453	13,122,648
2025-01-24	38.900	39.900	38.700	39.680	38.540	10,407,804
2025-01-23	40.550	40.800	38.330	38.750	37.636	14,878,669

← NewerPage 7 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.