Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.150	2.180	2.140	2.170	2.170	57,136,106
2023-07-28	2.100	2.150	2.100	2.140	2.140	61,216,910
2023-07-27	2.100	2.140	2.090	2.110	2.110	53,612,450
2023-07-26	2.120	2.130	2.090	2.110	2.110	37,936,106
2023-07-25	2.120	2.140	2.100	2.120	2.120	53,032,301
2023-07-24	2.080	2.130	2.070	2.100	2.100	69,859,100
2023-07-21	2.090	2.100	2.070	2.080	2.080	45,629,619
2023-07-20	2.100	2.110	2.080	2.090	2.090	61,559,900
2023-07-19	2.100	2.120	2.080	2.100	2.100	48,051,199
2023-07-18	2.090	2.120	2.080	2.090	2.090	52,954,346
2023-07-17	2.090	2.110	2.070	2.100	2.100	51,110,100
2023-07-14	2.090	2.110	2.070	2.100	2.100	49,583,666
2023-07-13	2.060	2.100	2.050	2.090	2.090	57,758,857
2023-07-12	2.050	2.080	2.040	2.040	2.040	51,925,171
2023-07-11	2.040	2.050	2.030	2.040	2.040	27,416,823
2023-07-10	2.040	2.060	2.020	2.050	2.050	44,131,050
2023-07-07	2.030	2.050	2.010	2.040	2.040	40,817,500
2023-07-06	2.020	2.040	2.000	2.020	2.020	38,773,235
2023-07-05	2.020	2.030	2.000	2.010	2.010	27,041,115
2023-07-04	2.010	2.030	2.000	2.020	2.020	29,377,111
2023-07-03	1.990	2.020	1.980	2.010	2.010	46,044,345
2023-06-30	1.960	2.000	1.960	1.980	1.980	26,598,576
2023-06-29	1.970	1.980	1.960	1.970	1.970	22,277,321
2023-06-28	1.960	1.980	1.950	1.970	1.970	37,252,231
2023-06-27	1.910	1.970	1.910	1.960	1.960	56,514,352
2023-06-26	1.940	1.940	1.910	1.920	1.920	45,903,400
2023-06-21	1.950	1.970	1.940	1.940	1.940	41,167,300
2023-06-20	1.970	1.970	1.940	1.950	1.950	35,937,120
2023-06-19	1.990	1.990	1.960	1.970	1.970	31,134,308
2023-06-16	1.970	2.000	1.970	1.990	1.990	38,458,041
2023-06-15	1.980	1.990	1.950	1.970	1.970	45,492,136
2023-06-14	1.980	2.000	1.970	1.990	1.990	38,654,995
2023-06-13	2.010	2.020	1.980	1.980	1.980	50,980,279
2023-06-12	2.020	2.030	2.000	2.010	2.010	43,656,319
2023-06-09	2.030	2.030	2.000	2.020	2.020	40,739,689
2023-06-08	2.020	2.030	1.990	2.030	2.030	55,346,955
2023-06-07	2.030	2.040	2.010	2.020	2.020	36,096,567
2023-06-06	2.040	2.060	2.010	2.020	2.020	55,996,218
2023-06-05	2.090	2.090	2.040	2.050	2.050	50,528,720
2023-06-02	2.090	2.100	2.070	2.080	2.080	42,786,600
2023-06-01	2.060	2.090	2.050	2.080	2.080	46,847,702
2023-05-31	2.070	2.080	2.060	2.070	2.070	26,512,789
2023-05-30	2.080	2.100	2.050	2.080	2.080	41,000,532
2023-05-29	2.080	2.100	2.070	2.080	2.080	50,062,938
2023-05-26	2.060	2.080	2.040	2.070	2.070	30,824,460
2023-05-25	2.060	2.080	2.040	2.060	2.060	42,738,985
2023-05-24	2.090	2.090	2.060	2.060	2.060	42,937,933
2023-05-23	2.110	2.120	2.070	2.080	2.080	47,781,522
2023-05-22	2.110	2.130	2.090	2.110	2.110	51,186,950
2023-05-19	2.160	2.160	2.110	2.110	2.110	56,702,400
2023-05-18	2.140	2.190	2.130	2.160	2.160	73,976,517
2023-05-17	2.130	2.150	2.090	2.120	2.120	62,625,979
2023-05-16	2.160	2.180	2.130	2.130	2.130	52,999,500
2023-05-15	2.160	2.180	2.110	2.160	2.160	73,995,964
2023-05-12	2.210	2.220	2.150	2.160	2.160	68,371,796
2023-05-11	2.190	2.240	2.180	2.210	2.210	65,369,208
2023-05-10	2.270	2.280	2.170	2.180	2.180	127,932,146
2023-05-09	2.330	2.330	2.260	2.280	2.280	104,089,769
2023-05-08	2.260	2.330	2.250	2.310	2.310	107,284,900
2023-05-05	2.290	2.290	2.230	2.250	2.250	66,640,801

← NewerPage 14 of 21 · 1,213 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.