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
2026-10-21	91.080	95.260	89.520	91.000	91.000	42,669,980
2026-10-20	86.660	89.320	85.230	86.600	86.600	13,255,999
2026-10-19	84.240	87.620	82.560	86.660	86.660	16,328,393
2026-10-16	92.300	92.300	84.130	85.300	85.300	21,915,605
2026-10-15	89.650	90.280	85.600	89.260	89.260	23,247,816
2026-10-14	96.510	97.180	92.130	93.020	93.020	21,515,812
2026-10-13	96.000	99.090	95.650	97.420	97.420	17,901,531
2026-10-12	102.87	103.92	99.150	99.300	99.300	14,245,642
2026-10-09	109.00	109.56	100.35	103.90	103.90	23,080,611
2026-10-08	110.22	113.08	108.08	109.55	109.55	14,679,855
2026-09-30	110.16	112.41	109.00	110.22	110.22	8,394,139
2026-09-29	110.00	110.99	108.57	109.78	109.78	10,281,643
2026-09-28	115.78	116.29	108.51	110.40	110.40	17,769,787
2026-09-24	116.80	119.84	115.19	116.02	116.02	16,620,396
2026-09-23	118.95	118.95	110.51	116.84	116.84	27,089,111
2026-09-22	125.01	126.00	118.22	118.92	118.92	16,210,105
2026-09-21	128.41	128.45	122.74	124.70	124.70	16,033,507
2026-09-18	124.00	126.50	121.33	125.90	125.90	16,790,582
2026-09-17	122.00	124.68	121.04	121.40	121.40	16,407,004
2026-09-16	120.71	122.43	116.38	119.99	119.99	15,939,125
2026-09-15	117.44	124.00	116.67	120.70	120.70	14,506,596
2026-09-14	116.50	118.95	115.41	117.69	117.69	11,094,620
2026-09-11	120.10	120.50	115.55	118.94	118.94	16,257,747
2026-09-10	123.90	123.99	120.15	122.11	121.96	16,211,882
2026-09-09	126.73	130.38	125.22	125.70	125.55	16,912,988
2026-09-08	126.00	131.88	124.40	125.78	125.63	22,562,536
2026-09-07	127.50	127.70	123.58	125.36	125.21	21,582,914
2026-09-04	126.98	131.88	124.30	125.42	125.27	19,157,486
2026-09-03	125.08	125.70	122.10	123.94	123.79	9,964,644
2026-09-02	126.88	127.63	123.01	123.57	123.42	12,887,184
2026-09-01	128.66	130.02	126.08	127.50	127.34	12,515,321
2026-08-31	130.96	134.80	126.72	130.26	130.10	20,431,902
2026-08-28	135.00	135.00	128.30	130.92	130.76	23,556,176
2026-08-27	134.19	139.53	131.19	136.24	136.07	25,751,974
2026-08-26	142.11	143.77	136.64	137.50	137.33	12,554,955
2026-08-25	139.86	144.05	138.50	141.38	141.21	11,425,029
2026-08-24	154.44	154.44	139.00	142.48	142.31	17,107,736
2026-08-21	152.47	157.23	150.58	152.50	152.31	13,131,697
2026-08-20	152.76	155.45	148.60	153.25	153.06	17,141,053
2026-08-19	157.00	161.50	148.60	150.50	150.32	24,809,967
2026-08-18	168.98	170.50	160.00	162.55	162.35	26,368,299
2026-08-17	151.03	166.09	149.10	166.09	165.89	21,077,263
2026-08-14	146.55	154.45	143.50	150.99	150.80	27,855,474
2026-08-13	142.25	147.51	138.75	144.58	144.40	20,593,973
2026-08-12	144.38	146.35	139.59	140.80	140.63	14,981,289
2026-08-11	142.85	147.17	141.99	144.39	144.21	8,246,614
2026-08-10	147.50	153.63	141.00	145.85	145.67	12,114,021
2026-08-07	144.57	147.76	143.33	145.12	144.94	12,394,207
2026-08-06	146.00	151.97	142.80	144.57	144.39	16,458,514
2026-08-05	138.00	151.33	137.87	148.99	148.81	19,707,718
2026-08-04	133.00	143.30	131.80	141.82	141.65	16,061,646
2026-08-03	134.00	137.18	128.64	130.75	130.59	16,295,865
2026-07-31	135.08	138.30	133.00	134.70	134.53	28,423,696
2026-07-30	140.71	142.00	125.73	125.73	125.58	25,584,813
2026-07-29	136.56	143.18	134.00	139.70	139.53	24,030,343
2026-07-28	144.00	146.28	135.92	135.92	135.75	24,505,586
2026-07-27	139.17	151.02	135.00	151.02	150.83	30,684,201
2026-07-24	148.00	148.00	136.34	137.29	137.12	42,949,053
2026-07-23	135.11	135.11	135.11	135.11	134.94	2,908,324
2026-07-22	126.00	129.20	120.23	122.83	122.68	19,815,344

Page 1 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.