Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.950	1.970	1.940	1.940	1.940	46,380,670
2023-10-27	1.930	1.960	1.920	1.950	1.950	41,586,240
2023-10-26	1.940	1.950	1.910	1.940	1.940	37,453,440
2023-10-25	1.930	1.970	1.920	1.940	1.940	48,814,377
2023-10-24	1.910	1.940	1.900	1.930	1.930	46,429,879
2023-10-23	1.940	1.950	1.900	1.910	1.910	55,756,550
2023-10-20	1.960	1.970	1.940	1.950	1.950	53,120,503
2023-10-19	2.020	2.020	1.950	1.970	1.970	70,533,400
2023-10-18	2.080	2.090	2.010	2.010	2.010	70,469,400
2023-10-17	2.030	2.070	2.010	2.070	2.070	89,317,887
2023-10-16	1.990	2.050	1.980	2.040	2.040	120,974,186
2023-10-13	1.990	1.990	1.970	1.970	1.970	39,484,005
2023-10-12	1.990	2.010	1.980	1.990	1.990	54,141,168
2023-10-11	2.070	2.070	1.980	1.980	1.980	97,693,400
2023-10-10	2.140	2.220	2.050	2.060	2.060	130,153,174
2023-10-09	2.110	2.140	2.100	2.140	2.140	55,379,158
2023-09-28	2.130	2.140	2.110	2.130	2.130	40,240,225
2023-09-27	2.090	2.130	2.080	2.100	2.100	37,456,910
2023-09-26	2.110	2.110	2.080	2.090	2.090	34,677,300
2023-09-25	2.130	2.140	2.100	2.100	2.100	29,777,900
2023-09-22	2.120	2.130	2.100	2.120	2.120	40,281,715
2023-09-21	2.130	2.150	2.100	2.110	2.110	44,117,800
2023-09-20	2.150	2.150	2.120	2.120	2.120	36,066,600
2023-09-19	2.130	2.150	2.120	2.150	2.150	40,065,609
2023-09-18	2.150	2.150	2.110	2.130	2.130	61,738,600
2023-09-15	2.160	2.180	2.150	2.150	2.150	59,353,202
2023-09-14	2.140	2.160	2.130	2.150	2.150	42,489,000
2023-09-13	2.140	2.170	2.120	2.130	2.130	52,812,163
2023-09-12	2.140	2.160	2.120	2.130	2.130	32,404,800
2023-09-11	2.110	2.150	2.100	2.150	2.150	58,432,100
2023-09-08	2.110	2.110	2.090	2.110	2.110	28,213,000
2023-09-07	2.140	2.150	2.110	2.110	2.110	53,643,600
2023-09-06	2.140	2.160	2.120	2.150	2.150	42,754,200
2023-09-05	2.160	2.160	2.120	2.130	2.130	54,606,800
2023-09-04	2.090	2.170	2.090	2.170	2.170	96,587,568
2023-09-01	2.080	2.100	2.070	2.090	2.090	30,979,175
2023-08-31	2.100	2.110	2.060	2.070	2.070	39,958,300
2023-08-30	2.140	2.150	2.080	2.100	2.100	51,735,050
2023-08-29	2.170	2.170	2.120	2.140	2.140	73,316,988
2023-08-28	2.180	2.270	2.150	2.170	2.170	104,698,150
2023-08-25	2.080	2.140	2.060	2.100	2.100	52,258,300
2023-08-24	2.120	2.120	2.080	2.080	2.080	38,012,463
2023-08-23	2.120	2.140	2.100	2.110	2.110	38,138,723
2023-08-22	2.120	2.150	2.100	2.120	2.120	54,111,325
2023-08-21	2.120	2.150	2.100	2.100	2.100	41,854,047
2023-08-18	2.140	2.170	2.120	2.130	2.130	55,380,948
2023-08-17	2.120	2.140	2.090	2.130	2.130	52,526,700
2023-08-16	2.140	2.150	2.120	2.130	2.130	46,453,517
2023-08-15	2.160	2.170	2.130	2.150	2.150	51,502,800
2023-08-14	2.140	2.170	2.110	2.160	2.160	60,191,560
2023-08-11	2.210	2.210	2.140	2.140	2.140	69,053,500
2023-08-10	2.170	2.220	2.160	2.210	2.210	66,020,254
2023-08-09	2.190	2.200	2.150	2.160	2.160	59,550,441
2023-08-08	2.200	2.210	2.180	2.200	2.200	48,586,343
2023-08-07	2.200	2.230	2.190	2.200	2.200	48,375,699
2023-08-04	2.210	2.230	2.190	2.200	2.200	54,516,975
2023-08-03	2.200	2.210	2.170	2.200	2.200	59,540,691
2023-08-02	2.200	2.220	2.180	2.200	2.200	77,018,578
2023-08-01	2.170	2.210	2.170	2.200	2.200	76,505,152
2023-07-31	2.150	2.180	2.140	2.170	2.170	57,136,106

← NewerPage 13 of 21 · 1,212 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.