Sinopec Oilfield Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1.670 | 1.720 | 1.640 | 1.710 | 1.710 | 50,389,647 |
| 2024-01-22 | 1.740 | 1.740 | 1.660 | 1.670 | 1.670 | 46,882,891 |
| 2024-01-19 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 24,946,964 |
| 2024-01-18 | 1.780 | 1.790 | 1.700 | 1.750 | 1.750 | 76,769,032 |
| 2024-01-17 | 1.810 | 1.820 | 1.790 | 1.790 | 1.790 | 33,644,332 |
| 2024-01-16 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 32,783,689 |
| 2024-01-15 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 29,486,117 |
| 2024-01-12 | 1.810 | 1.840 | 1.800 | 1.810 | 1.810 | 45,055,421 |
| 2024-01-11 | 1.790 | 1.820 | 1.790 | 1.810 | 1.810 | 24,887,419 |
| 2024-01-10 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 37,395,800 |
| 2024-01-09 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 28,942,052 |
| 2024-01-08 | 1.830 | 1.840 | 1.790 | 1.800 | 1.800 | 56,962,553 |
| 2024-01-05 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 53,301,600 |
| 2024-01-04 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 19,896,500 |
| 2024-01-03 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 38,067,387 |
| 2024-01-02 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 38,745,669 |
| 2023-12-29 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 19,672,100 |
| 2023-12-28 | 1.800 | 1.830 | 1.790 | 1.820 | 1.820 | 36,436,221 |
| 2023-12-27 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 23,894,913 |
| 2023-12-26 | 1.800 | 1.810 | 1.790 | 1.790 | 1.790 | 20,329,433 |
| 2023-12-25 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 28,187,671 |
| 2023-12-22 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 30,293,558 |
| 2023-12-21 | 1.810 | 1.830 | 1.790 | 1.820 | 1.820 | 44,651,110 |
| 2023-12-20 | 1.840 | 1.860 | 1.820 | 1.820 | 1.820 | 39,534,898 |
| 2023-12-19 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 33,546,268 |
| 2023-12-18 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 41,047,324 |
| 2023-12-15 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 38,718,675 |
| 2023-12-14 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 19,455,138 |
| 2023-12-13 | 1.880 | 1.890 | 1.860 | 1.860 | 1.860 | 32,248,628 |
| 2023-12-12 | 1.870 | 1.890 | 1.860 | 1.890 | 1.890 | 31,036,100 |
| 2023-12-11 | 1.850 | 1.880 | 1.830 | 1.880 | 1.880 | 51,765,650 |
| 2023-12-08 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 33,226,827 |
| 2023-12-07 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 34,086,817 |
| 2023-12-06 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 29,107,819 |
| 2023-12-05 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 46,549,300 |
| 2023-12-04 | 1.870 | 1.890 | 1.870 | 1.880 | 1.880 | 45,929,154 |
| 2023-12-01 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 29,433,038 |
| 2023-11-30 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 36,562,975 |
| 2023-11-29 | 1.890 | 1.890 | 1.860 | 1.860 | 1.860 | 42,041,175 |
| 2023-11-28 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 35,662,529 |
| 2023-11-27 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 27,802,555 |
| 2023-11-24 | 1.890 | 1.910 | 1.880 | 1.890 | 1.890 | 46,477,650 |
| 2023-11-23 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 25,390,731 |
| 2023-11-22 | 1.890 | 1.900 | 1.880 | 1.890 | 1.890 | 30,456,100 |
| 2023-11-21 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 38,747,600 |
| 2023-11-20 | 1.880 | 1.890 | 1.870 | 1.890 | 1.890 | 30,480,068 |
| 2023-11-17 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 43,438,932 |
| 2023-11-16 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 33,436,365 |
| 2023-11-15 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 39,675,607 |
| 2023-11-14 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 38,454,425 |
| 2023-11-13 | 1.880 | 1.910 | 1.880 | 1.890 | 1.890 | 38,611,747 |
| 2023-11-10 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 58,340,200 |
| 2023-11-09 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 34,325,763 |
| 2023-11-08 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 47,587,200 |
| 2023-11-07 | 1.930 | 1.930 | 1.910 | 1.920 | 1.920 | 57,160,418 |
| 2023-11-06 | 1.920 | 1.930 | 1.910 | 1.930 | 1.930 | 38,440,455 |
| 2023-11-03 | 1.920 | 1.930 | 1.910 | 1.910 | 1.910 | 37,560,452 |
| 2023-11-02 | 1.920 | 1.930 | 1.910 | 1.910 | 1.910 | 44,402,150 |
| 2023-11-01 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 42,785,650 |
| 2023-10-31 | 1.940 | 1.940 | 1.920 | 1.940 | 1.940 | 43,238,788 |
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.