Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.150	2.150	2.110	2.130	2.130	36,687,002
2023-02-02	2.140	2.160	2.120	2.140	2.140	47,702,335
2023-02-01	2.160	2.160	2.120	2.150	2.150	55,471,456
2023-01-31	2.110	2.160	2.100	2.150	2.150	61,806,089
2023-01-30	2.150	2.160	2.110	2.120	2.120	60,195,659
2023-01-20	2.100	2.150	2.090	2.130	2.130	66,841,798
2023-01-19	2.080	2.100	2.070	2.090	2.090	41,051,423
2023-01-18	2.040	2.110	2.030	2.070	2.070	61,003,505
2023-01-17	2.060	2.060	2.020	2.030	2.030	37,660,468
2023-01-16	2.000	2.060	1.990	2.060	2.060	62,467,054
2023-01-13	1.960	1.990	1.950	1.980	1.980	23,471,862
2023-01-12	1.990	2.000	1.960	1.960	1.960	24,412,420
2023-01-11	1.950	1.990	1.950	1.990	1.990	40,644,914
2023-01-10	1.980	1.990	1.940	1.950	1.950	29,969,900
2023-01-09	1.990	2.000	1.980	1.980	1.980	31,760,046
2023-01-06	2.000	2.020	1.980	1.990	1.990	22,665,600
2023-01-05	2.020	2.030	2.000	2.000	2.000	24,017,746
2023-01-04	2.000	2.030	1.990	2.020	2.020	37,384,996
2023-01-03	1.980	2.020	1.970	2.000	2.000	38,240,546
2022-12-30	1.970	1.990	1.960	1.980	1.980	21,021,776
2022-12-29	1.990	1.990	1.950	1.960	1.960	24,732,791
2022-12-28	1.970	2.000	1.960	1.980	1.980	36,090,460
2022-12-27	1.940	1.980	1.930	1.970	1.970	33,710,251
2022-12-26	1.940	1.960	1.930	1.930	1.930	22,355,000
2022-12-23	1.950	1.960	1.920	1.930	1.930	32,143,601
2022-12-22	1.960	2.010	1.950	1.950	1.950	42,051,030
2022-12-21	1.970	1.970	1.940	1.950	1.950	23,130,411
2022-12-20	1.940	1.980	1.930	1.960	1.960	43,672,112
2022-12-19	1.990	1.990	1.930	1.940	1.940	47,340,902
2022-12-16	1.980	2.000	1.970	1.990	1.990	32,419,915
2022-12-15	2.020	2.030	1.980	1.990	1.990	36,593,600
2022-12-14	2.020	2.030	2.000	2.020	2.020	28,801,095
2022-12-13	2.040	2.050	2.010	2.020	2.020	33,260,295
2022-12-12	2.030	2.060	2.010	2.030	2.030	49,344,860
2022-12-09	2.060	2.080	2.030	2.030	2.030	51,352,443
2022-12-08	2.090	2.100	2.050	2.060	2.060	49,497,345
2022-12-07	2.100	2.130	2.060	2.080	2.080	69,900,237
2022-12-06	2.140	2.150	2.070	2.100	2.100	95,040,912
2022-12-05	2.060	2.170	2.050	2.140	2.140	137,406,286
2022-12-02	2.030	2.070	2.020	2.060	2.060	69,530,312
2022-12-01	2.010	2.040	2.000	2.020	2.020	52,077,590
2022-11-30	1.990	2.020	1.980	2.000	2.000	55,830,693
2022-11-29	1.970	1.990	1.960	1.990	1.990	40,449,400
2022-11-28	1.980	2.000	1.950	1.980	1.980	50,747,143
2022-11-25	1.960	2.000	1.950	1.990	1.990	51,404,700
2022-11-24	1.970	1.980	1.960	1.970	1.970	35,228,113
2022-11-23	1.970	2.000	1.960	1.970	1.970	61,965,760
2022-11-22	1.950	1.980	1.940	1.970	1.970	35,726,225
2022-11-21	1.960	1.960	1.940	1.940	1.940	24,780,806
2022-11-18	1.960	1.980	1.940	1.970	1.970	35,155,045
2022-11-17	1.960	1.990	1.950	1.970	1.970	35,437,095
2022-11-16	1.950	1.980	1.940	1.970	1.970	29,600,437
2022-11-15	1.940	1.970	1.930	1.950	1.950	30,784,400
2022-11-14	1.960	1.980	1.940	1.940	1.940	37,191,492
2022-11-11	1.970	1.990	1.950	1.960	1.960	40,450,075
2022-11-10	1.940	1.960	1.920	1.950	1.950	35,165,236
2022-11-09	1.970	1.980	1.950	1.960	1.960	26,821,300
2022-11-08	1.970	1.980	1.940	1.970	1.970	45,284,997
2022-11-07	1.930	1.970	1.930	1.960	1.960	51,355,798
2022-11-04	1.920	1.940	1.900	1.940	1.940	49,805,873

← NewerPage 16 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.