Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.220	2.300	2.200	2.290	2.290	93,573,268
2023-04-28	2.200	2.260	2.190	2.250	2.250	88,752,700
2023-04-27	2.230	2.240	2.180	2.200	2.200	77,252,800
2023-04-26	2.230	2.250	2.180	2.240	2.240	66,329,113
2023-04-25	2.240	2.280	2.210	2.230	2.230	82,944,575
2023-04-24	2.250	2.270	2.200	2.230	2.230	66,291,263
2023-04-21	2.280	2.300	2.240	2.240	2.240	67,360,357
2023-04-20	2.280	2.290	2.250	2.290	2.290	65,678,063
2023-04-19	2.320	2.330	2.270	2.280	2.280	62,536,797
2023-04-18	2.310	2.340	2.270	2.330	2.330	71,689,529
2023-04-17	2.310	2.350	2.280	2.320	2.320	94,956,500
2023-04-14	2.260	2.320	2.250	2.300	2.300	117,798,574
2023-04-13	2.230	2.300	2.230	2.270	2.270	122,705,156
2023-04-12	2.190	2.230	2.180	2.220	2.220	70,043,637
2023-04-11	2.210	2.220	2.170	2.190	2.190	60,440,215
2023-04-10	2.230	2.240	2.180	2.210	2.210	85,656,539
2023-04-07	2.290	2.290	2.200	2.220	2.220	68,166,805
2023-04-06	2.210	2.290	2.200	2.260	2.260	99,290,861
2023-04-04	2.150	2.260	2.150	2.230	2.230	179,619,094
2023-04-03	2.130	2.190	2.120	2.140	2.140	112,797,640
2023-03-31	2.120	2.130	2.090	2.100	2.100	56,861,452
2023-03-30	2.110	2.170	2.100	2.120	2.120	71,838,546
2023-03-29	2.140	2.160	2.110	2.110	2.110	71,325,514
2023-03-28	2.100	2.140	2.090	2.130	2.130	92,669,241
2023-03-27	2.110	2.120	2.060	2.080	2.080	66,695,850
2023-03-24	2.150	2.150	2.100	2.110	2.110	67,083,706
2023-03-23	2.150	2.160	2.130	2.150	2.150	53,388,702
2023-03-22	2.150	2.180	2.140	2.140	2.140	66,353,907
2023-03-21	2.190	2.200	2.130	2.140	2.140	87,709,099
2023-03-20	2.180	2.300	2.170	2.190	2.190	151,885,022
2023-03-17	2.110	2.200	2.100	2.170	2.170	111,951,200
2023-03-16	2.150	2.160	2.100	2.100	2.100	71,945,126
2023-03-15	2.110	2.190	2.100	2.170	2.170	84,288,115
2023-03-14	2.140	2.150	2.100	2.110	2.110	61,298,052
2023-03-13	2.080	2.150	2.080	2.150	2.150	87,079,613
2023-03-10	2.120	2.140	2.080	2.090	2.090	71,362,770
2023-03-09	2.170	2.180	2.110	2.130	2.130	106,381,571
2023-03-08	2.220	2.230	2.140	2.180	2.180	152,566,212
2023-03-07	2.180	2.390	2.180	2.250	2.250	224,423,852
2023-03-06	2.210	2.220	2.160	2.180	2.180	63,332,325
2023-03-03	2.170	2.210	2.170	2.200	2.200	78,030,482
2023-03-02	2.150	2.180	2.140	2.170	2.170	50,685,215
2023-03-01	2.140	2.160	2.130	2.150	2.150	34,638,505
2023-02-28	2.120	2.140	2.110	2.140	2.140	33,440,034
2023-02-27	2.140	2.150	2.100	2.110	2.110	37,777,978
2023-02-24	2.140	2.160	2.130	2.140	2.140	40,387,806
2023-02-23	2.140	2.200	2.120	2.130	2.130	60,109,105
2023-02-22	2.170	2.180	2.130	2.130	2.130	52,112,971
2023-02-21	2.120	2.210	2.110	2.180	2.180	80,089,555
2023-02-20	2.090	2.120	2.080	2.120	2.120	31,252,467
2023-02-17	2.120	2.130	2.090	2.090	2.090	41,505,367
2023-02-16	2.110	2.150	2.100	2.120	2.120	54,049,000
2023-02-15	2.160	2.160	2.110	2.110	2.110	40,362,988
2023-02-14	2.150	2.160	2.140	2.160	2.160	39,123,032
2023-02-13	2.130	2.160	2.120	2.140	2.140	43,154,520
2023-02-10	2.130	2.140	2.110	2.130	2.130	27,831,587
2023-02-09	2.130	2.140	2.110	2.140	2.140	33,709,229
2023-02-08	2.130	2.160	2.120	2.120	2.120	45,360,463
2023-02-07	2.130	2.150	2.110	2.120	2.120	32,347,600
2023-02-06	2.130	2.130	2.080	2.120	2.120	32,792,939

← NewerPage 15 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.