Sinopec Oilfield Service Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.060	2.090	2.050	2.060	2.060	79,940,063
2026-10-20	2.060	2.070	2.040	2.070	2.070	83,037,900
2026-10-19	2.080	2.090	2.050	2.060	2.060	75,133,725
2026-10-16	2.060	2.090	2.040	2.070	2.070	112,868,561
2026-10-15	2.130	2.140	2.030	2.040	2.040	197,628,876
2026-10-14	2.120	2.190	2.110	2.150	2.150	177,996,706
2026-10-13	2.090	2.130	2.070	2.120	2.120	113,088,753
2026-10-12	2.170	2.180	2.090	2.090	2.090	147,989,503
2026-10-09	2.160	2.190	2.150	2.180	2.180	120,988,665
2026-10-08	2.110	2.180	2.100	2.160	2.160	189,632,191
2026-09-30	2.080	2.110	2.070	2.100	2.100	62,597,962
2026-09-29	2.080	2.110	2.080	2.090	2.090	59,050,150
2026-09-28	2.110	2.120	2.070	2.090	2.090	85,352,650
2026-09-24	2.130	2.140	2.100	2.110	2.110	84,695,400
2026-09-23	2.170	2.180	2.120	2.120	2.120	137,173,702
2026-09-22	2.230	2.240	2.170	2.190	2.190	145,518,950
2026-09-21	2.160	2.250	2.150	2.250	2.250	141,231,805
2026-09-18	2.160	2.180	2.140	2.170	2.170	92,282,450
2026-09-17	2.210	2.220	2.140	2.170	2.170	140,949,700
2026-09-16	2.180	2.240	2.170	2.230	2.230	145,756,801
2026-09-15	2.200	2.210	2.160	2.170	2.170	127,666,125
2026-09-14	2.270	2.290	2.200	2.210	2.210	156,425,679
2026-09-11	2.350	2.360	2.220	2.240	2.240	176,514,536
2026-09-10	2.380	2.400	2.300	2.310	2.310	158,405,625
2026-09-09	2.340	2.370	2.310	2.340	2.340	154,662,375
2026-09-08	2.220	2.360	2.220	2.350	2.350	246,328,161
2026-09-07	2.220	2.240	2.200	2.230	2.230	100,496,576
2026-09-04	2.200	2.250	2.190	2.210	2.210	143,038,350
2026-09-03	2.200	2.250	2.190	2.190	2.190	168,459,482
2026-09-02	2.360	2.390	2.220	2.230	2.230	255,570,591
2026-09-01	2.290	2.320	2.280	2.290	2.290	117,108,576
2026-08-31	2.330	2.350	2.260	2.290	2.290	117,140,100
2026-08-28	2.260	2.320	2.260	2.320	2.320	151,735,839
2026-08-27	2.220	2.270	2.200	2.260	2.260	123,090,560
2026-08-26	2.210	2.240	2.180	2.230	2.230	95,571,918
2026-08-25	2.190	2.250	2.180	2.230	2.230	104,465,300
2026-08-24	2.180	2.220	2.160	2.210	2.210	114,341,144
2026-08-21	2.220	2.270	2.210	2.220	2.220	129,309,900
2026-08-20	2.230	2.270	2.200	2.220	2.220	124,925,601
2026-08-19	2.270	2.320	2.220	2.230	2.230	189,511,618
2026-08-18	2.250	2.350	2.240	2.290	2.290	251,088,340
2026-08-17	2.160	2.220	2.140	2.200	2.200	123,837,210
2026-08-14	2.150	2.170	2.120	2.160	2.160	90,128,123
2026-08-13	2.210	2.220	2.150	2.170	2.170	145,774,070
2026-08-12	2.250	2.260	2.200	2.220	2.220	138,026,200
2026-08-11	2.270	2.290	2.250	2.270	2.270	139,008,081
2026-08-10	2.220	2.240	2.210	2.240	2.240	96,446,532
2026-08-07	2.240	2.260	2.190	2.210	2.210	93,508,016
2026-08-06	2.200	2.240	2.180	2.220	2.220	120,495,062
2026-08-05	2.220	2.240	2.190	2.210	2.210	106,877,817
2026-08-04	2.250	2.280	2.230	2.240	2.240	98,615,438
2026-08-03	2.200	2.270	2.200	2.260	2.260	100,938,100
2026-07-31	2.180	2.240	2.180	2.230	2.230	123,423,993
2026-07-30	2.220	2.300	2.190	2.220	2.220	174,729,648
2026-07-29	2.170	2.220	2.160	2.200	2.200	121,619,744
2026-07-28	2.150	2.180	2.120	2.160	2.160	111,813,200
2026-07-27	2.090	2.170	2.070	2.170	2.170	172,624,741
2026-07-24	2.310	2.340	2.160	2.170	2.170	225,318,691
2026-07-23	2.250	2.320	2.250	2.290	2.290	204,742,939
2026-07-22	2.150	2.260	2.140	2.250	2.250	289,970,131

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.