Sinopec Oilfield Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.870 | 1.890 | 1.850 | 1.890 | 1.890 | 72,057,975 |
| 2024-04-25 | 1.850 | 1.880 | 1.840 | 1.870 | 1.870 | 49,536,575 |
| 2024-04-24 | 1.860 | 1.880 | 1.840 | 1.850 | 1.850 | 56,542,950 |
| 2024-04-23 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 76,240,005 |
| 2024-04-22 | 1.950 | 1.960 | 1.870 | 1.870 | 1.870 | 131,914,088 |
| 2024-04-19 | 1.920 | 2.010 | 1.910 | 1.970 | 1.970 | 157,752,408 |
| 2024-04-18 | 1.930 | 1.950 | 1.910 | 1.920 | 1.920 | 78,249,148 |
| 2024-04-17 | 1.910 | 1.950 | 1.910 | 1.940 | 1.940 | 93,799,595 |
| 2024-04-16 | 1.950 | 1.970 | 1.900 | 1.920 | 1.920 | 102,333,223 |
| 2024-04-15 | 1.930 | 1.980 | 1.910 | 1.960 | 1.960 | 95,298,447 |
| 2024-04-12 | 1.940 | 1.980 | 1.930 | 1.950 | 1.950 | 83,293,002 |
| 2024-04-11 | 1.910 | 1.980 | 1.910 | 1.940 | 1.940 | 91,472,579 |
| 2024-04-10 | 1.930 | 1.940 | 1.900 | 1.920 | 1.920 | 59,352,676 |
| 2024-04-09 | 1.930 | 1.950 | 1.920 | 1.930 | 1.930 | 71,231,524 |
| 2024-04-08 | 1.950 | 1.970 | 1.930 | 1.940 | 1.940 | 88,909,026 |
| 2024-04-03 | 1.920 | 1.960 | 1.910 | 1.960 | 1.960 | 100,434,286 |
| 2024-04-02 | 1.900 | 1.940 | 1.900 | 1.920 | 1.920 | 88,088,080 |
| 2024-04-01 | 1.890 | 1.920 | 1.870 | 1.900 | 1.900 | 90,909,100 |
| 2024-03-29 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 80,051,834 |
| 2024-03-28 | 1.790 | 1.830 | 1.780 | 1.820 | 1.820 | 58,145,015 |
| 2024-03-27 | 1.840 | 1.850 | 1.790 | 1.790 | 1.790 | 58,519,429 |
| 2024-03-26 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 60,656,800 |
| 2024-03-25 | 1.840 | 1.880 | 1.840 | 1.850 | 1.850 | 59,684,700 |
| 2024-03-22 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 58,169,201 |
| 2024-03-21 | 1.910 | 1.920 | 1.880 | 1.880 | 1.880 | 51,574,047 |
| 2024-03-20 | 1.880 | 1.920 | 1.870 | 1.910 | 1.910 | 70,253,384 |
| 2024-03-19 | 1.870 | 1.900 | 1.860 | 1.880 | 1.880 | 78,185,167 |
| 2024-03-18 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 55,907,800 |
| 2024-03-15 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 58,695,500 |
| 2024-03-14 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 66,627,360 |
| 2024-03-13 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 43,269,503 |
| 2024-03-12 | 1.850 | 1.860 | 1.830 | 1.840 | 1.840 | 54,282,404 |
| 2024-03-11 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 42,949,414 |
| 2024-03-08 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 34,557,202 |
| 2024-03-07 | 1.840 | 1.860 | 1.830 | 1.830 | 1.830 | 48,857,802 |
| 2024-03-06 | 1.840 | 1.850 | 1.830 | 1.840 | 1.840 | 31,551,800 |
| 2024-03-05 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 56,592,685 |
| 2024-03-04 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 49,276,400 |
| 2024-03-01 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 60,501,703 |
| 2024-02-29 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 74,956,473 |
| 2024-02-28 | 1.840 | 1.870 | 1.830 | 1.830 | 1.830 | 97,901,801 |
| 2024-02-27 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 48,255,928 |
| 2024-02-26 | 1.830 | 1.850 | 1.820 | 1.820 | 1.820 | 63,536,528 |
| 2024-02-23 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 51,654,200 |
| 2024-02-22 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 61,267,400 |
| 2024-02-21 | 1.800 | 1.850 | 1.790 | 1.810 | 1.810 | 69,761,371 |
| 2024-02-20 | 1.820 | 1.830 | 1.790 | 1.800 | 1.800 | 49,972,632 |
| 2024-02-19 | 1.870 | 1.870 | 1.800 | 1.820 | 1.820 | 78,984,915 |
| 2024-02-08 | 1.840 | 1.900 | 1.830 | 1.840 | 1.840 | 124,549,697 |
| 2024-02-07 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 110,465,476 |
| 2024-02-06 | 1.640 | 1.780 | 1.630 | 1.740 | 1.740 | 82,247,839 |
| 2024-02-05 | 1.680 | 1.700 | 1.600 | 1.650 | 1.650 | 91,996,991 |
| 2024-02-02 | 1.710 | 1.750 | 1.650 | 1.680 | 1.680 | 65,600,770 |
| 2024-02-01 | 1.740 | 1.750 | 1.700 | 1.710 | 1.710 | 48,240,840 |
| 2024-01-31 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 59,924,900 |
| 2024-01-30 | 1.810 | 1.830 | 1.780 | 1.780 | 1.780 | 61,814,629 |
| 2024-01-29 | 1.830 | 1.860 | 1.820 | 1.820 | 1.820 | 78,394,504 |
| 2024-01-26 | 1.820 | 1.840 | 1.800 | 1.820 | 1.820 | 58,330,587 |
| 2024-01-25 | 1.750 | 1.830 | 1.740 | 1.820 | 1.820 | 84,024,406 |
| 2024-01-24 | 1.710 | 1.750 | 1.680 | 1.740 | 1.740 | 57,830,778 |
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.