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
2024-10-29	34.500	35.380	34.120	34.810	33.810	12,035,997
2024-10-28	33.550	35.350	33.360	34.810	33.810	15,625,378
2024-10-25	31.680	34.210	31.220	33.680	32.712	19,322,885
2024-10-24	31.900	32.340	31.820	32.100	31.178	6,911,804
2024-10-23	32.000	32.530	31.830	32.020	31.100	8,501,760
2024-10-22	31.200	32.170	30.960	32.010	31.090	12,372,488
2024-10-21	31.110	31.590	30.510	31.210	30.313	11,698,766
2024-10-18	30.400	31.800	30.140	31.100	30.206	11,737,748
2024-10-17	30.870	31.150	30.390	30.540	29.546	9,166,332
2024-10-16	31.530	31.850	30.600	30.710	29.710	16,504,727
2024-10-15	33.150	33.270	32.070	32.100	31.055	12,578,636
2024-10-14	34.390	34.400	32.820	33.180	32.100	14,410,666
2024-10-11	34.650	35.900	33.800	34.390	33.270	15,276,651
2024-10-10	33.770	36.050	33.640	34.470	33.348	17,982,863
2024-10-09	34.500	35.070	32.870	33.620	32.526	22,244,554
2024-10-08	36.190	36.190	32.910	35.950	34.780	27,532,026
2024-09-30	30.990	33.110	30.380	32.900	31.829	23,250,922
2024-09-27	28.980	30.760	28.980	30.100	29.120	23,475,979
2024-09-26	28.780	29.050	28.070	28.840	27.901	17,618,158
2024-09-25	29.970	30.500	28.490	28.680	27.746	13,084,591
2024-09-24	28.790	29.950	28.380	29.600	28.636	8,956,085
2024-09-23	28.240	28.880	28.060	28.650	27.717	7,790,272
2024-09-20	27.280	28.490	26.860	28.340	27.417	11,202,894
2024-09-19	27.580	27.660	26.880	27.320	26.431	8,499,041
2024-09-18	25.590	27.500	25.590	27.070	26.189	15,602,567
2024-09-13	27.270	27.290	25.400	25.500	24.670	11,806,956
2024-09-12	26.800	27.540	26.800	27.170	26.286	6,729,910
2024-09-11	26.530	26.840	26.060	26.710	25.840	7,595,604
2024-09-10	26.490	26.840	26.060	26.700	25.831	6,850,597
2024-09-09	26.950	27.070	26.210	26.480	25.618	6,202,115
2024-09-06	27.610	27.800	26.780	27.120	26.237	5,999,404
2024-09-05	27.900	28.390	27.550	27.740	26.837	3,776,400
2024-09-04	28.250	28.320	27.700	27.890	26.982	5,508,796
2024-09-03	28.520	28.920	28.400	28.600	27.669	4,946,219
2024-09-02	29.300	29.660	28.600	28.600	27.669	6,665,739
2024-08-30	27.500	30.120	27.430	29.380	28.424	15,555,731
2024-08-29	27.290	27.900	26.500	27.540	26.643	16,033,292
2024-08-28	27.500	27.930	27.400	27.630	26.731	3,922,577
2024-08-27	27.790	28.080	27.520	27.850	26.943	3,902,073
2024-08-26	28.780	28.800	27.780	28.000	27.088	6,634,416
2024-08-23	28.300	28.740	28.300	28.620	27.688	2,392,129
2024-08-22	29.310	29.370	28.270	28.610	27.679	5,513,676
2024-08-21	29.140	29.330	28.500	29.310	28.356	3,343,885
2024-08-20	29.970	30.160	29.130	29.330	28.375	3,101,907
2024-08-19	29.760	30.300	29.520	30.180	29.198	3,396,220
2024-08-16	30.500	30.500	29.620	29.760	28.791	3,692,300
2024-08-15	30.170	31.100	29.930	30.240	29.256	5,421,600
2024-08-14	31.600	31.600	30.410	30.420	29.430	3,096,900
2024-08-13	31.240	31.630	30.880	31.350	30.329	4,123,900
2024-08-12	30.280	31.390	30.280	31.270	30.252	5,644,318
2024-08-09	31.010	31.510	30.100	30.360	29.372	6,860,222
2024-08-08	29.460	31.180	29.460	30.830	29.826	10,671,900
2024-08-07	29.540	29.790	29.120	29.460	28.501	4,358,361
2024-08-06	29.840	30.250	29.000	29.470	28.511	6,674,819
2024-08-05	29.910	30.680	29.370	29.430	28.472	4,912,020
2024-08-02	31.000	31.180	30.110	30.410	29.420	4,728,005
2024-08-01	31.790	32.310	31.010	31.160	30.146	5,754,240
2024-07-31	29.800	31.670	29.450	31.490	30.465	7,869,659
2024-07-30	30.380	30.450	29.330	29.800	28.830	6,220,468
2024-07-29	30.740	31.450	30.310	30.540	29.546	4,827,540

← NewerPage 9 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.