Sinopec Oilfield Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 34,668,823 |
| 2024-07-24 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 47,658,000 |
| 2024-07-23 | 1.790 | 1.830 | 1.780 | 1.780 | 1.780 | 60,964,500 |
| 2024-07-22 | 1.790 | 1.810 | 1.770 | 1.790 | 1.790 | 43,398,675 |
| 2024-07-19 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 39,943,500 |
| 2024-07-18 | 1.790 | 1.810 | 1.770 | 1.800 | 1.800 | 46,041,512 |
| 2024-07-17 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 34,493,450 |
| 2024-07-16 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 36,937,300 |
| 2024-07-15 | 1.800 | 1.820 | 1.770 | 1.790 | 1.790 | 46,547,600 |
| 2024-07-12 | 1.770 | 1.820 | 1.760 | 1.800 | 1.800 | 90,449,045 |
| 2024-07-11 | 1.730 | 1.770 | 1.730 | 1.760 | 1.760 | 54,030,234 |
| 2024-07-10 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 34,535,475 |
| 2024-07-09 | 1.710 | 1.750 | 1.690 | 1.750 | 1.750 | 46,206,376 |
| 2024-07-08 | 1.740 | 1.740 | 1.690 | 1.710 | 1.710 | 46,523,300 |
| 2024-07-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-07-04 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 46,921,600 |
| 2024-07-03 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 44,773,100 |
| 2024-07-02 | 1.740 | 1.760 | 1.730 | 1.750 | 1.750 | 44,297,005 |
| 2024-07-01 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 35,560,709 |
| 2024-06-28 | 1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 55,721,439 |
| 2024-06-27 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 34,961,200 |
| 2024-06-26 | 1.700 | 1.730 | 1.680 | 1.720 | 1.720 | 48,752,887 |
| 2024-06-25 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 51,183,557 |
| 2024-06-24 | 1.710 | 1.710 | 1.660 | 1.680 | 1.680 | 51,440,050 |
| 2024-06-21 | 1.720 | 1.740 | 1.710 | 1.710 | 1.710 | 34,895,500 |
| 2024-06-20 | 1.750 | 1.760 | 1.720 | 1.720 | 1.720 | 46,183,716 |
| 2024-06-19 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 40,062,316 |
| 2024-06-18 | 1.760 | 1.790 | 1.750 | 1.760 | 1.760 | 55,335,666 |
| 2024-06-17 | 1.760 | 1.770 | 1.750 | 1.750 | 1.750 | 27,360,525 |
| 2024-06-14 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 56,654,500 |
| 2024-06-13 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 55,426,500 |
| 2024-06-12 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 30,054,700 |
| 2024-06-11 | 1.780 | 1.810 | 1.760 | 1.770 | 1.770 | 53,531,817 |
| 2024-06-07 | 1.770 | 1.830 | 1.760 | 1.780 | 1.780 | 69,380,200 |
| 2024-06-06 | 1.770 | 1.790 | 1.740 | 1.750 | 1.750 | 68,396,469 |
| 2024-06-05 | 1.800 | 1.810 | 1.760 | 1.770 | 1.770 | 52,994,700 |
| 2024-06-04 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 59,934,250 |
| 2024-06-03 | 1.820 | 1.820 | 1.760 | 1.790 | 1.790 | 72,090,587 |
| 2024-05-31 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 33,739,500 |
| 2024-05-30 | 1.830 | 1.840 | 1.820 | 1.820 | 1.820 | 44,076,883 |
| 2024-05-29 | 1.840 | 1.860 | 1.830 | 1.830 | 1.830 | 44,418,559 |
| 2024-05-28 | 1.850 | 1.860 | 1.830 | 1.830 | 1.830 | 50,901,058 |
| 2024-05-27 | 1.840 | 1.860 | 1.840 | 1.850 | 1.850 | 38,549,058 |
| 2024-05-24 | 1.830 | 1.870 | 1.830 | 1.840 | 1.840 | 51,287,230 |
| 2024-05-23 | 1.880 | 1.890 | 1.830 | 1.830 | 1.830 | 86,745,633 |
| 2024-05-22 | 1.890 | 1.910 | 1.880 | 1.880 | 1.880 | 53,912,695 |
| 2024-05-21 | 1.930 | 1.930 | 1.890 | 1.900 | 1.900 | 50,360,858 |
| 2024-05-20 | 1.900 | 1.940 | 1.890 | 1.930 | 1.930 | 80,897,612 |
| 2024-05-17 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 54,786,310 |
| 2024-05-16 | 1.890 | 1.910 | 1.870 | 1.870 | 1.870 | 53,677,074 |
| 2024-05-15 | 1.900 | 1.910 | 1.880 | 1.880 | 1.880 | 40,056,600 |
| 2024-05-14 | 1.920 | 1.940 | 1.900 | 1.900 | 1.900 | 44,233,000 |
| 2024-05-13 | 1.900 | 1.930 | 1.880 | 1.920 | 1.920 | 60,148,735 |
| 2024-05-10 | 1.910 | 1.930 | 1.900 | 1.900 | 1.900 | 46,773,384 |
| 2024-05-09 | 1.860 | 1.920 | 1.860 | 1.900 | 1.900 | 64,168,750 |
| 2024-05-08 | 1.900 | 1.910 | 1.860 | 1.870 | 1.870 | 57,904,000 |
| 2024-05-07 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 48,555,400 |
| 2024-05-06 | 1.880 | 1.910 | 1.870 | 1.910 | 1.910 | 67,362,612 |
| 2024-04-30 | 1.890 | 1.910 | 1.870 | 1.870 | 1.870 | 70,074,000 |
| 2024-04-29 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 77,880,376 |
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.