Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.110	2.150	2.090	2.130	2.130	212,927,351
2026-07-20	2.070	2.180	2.050	2.170	2.170	359,068,623
2026-07-17	2.050	2.120	2.010	2.040	2.040	207,631,486
2026-07-16	2.060	2.070	2.020	2.050	2.050	157,680,300
2026-07-15	2.120	2.150	2.060	2.080	2.080	286,166,699
2026-07-14	2.100	2.170	2.080	2.170	2.170	357,301,872
2026-07-13	2.150	2.160	2.040	2.050	2.050	198,689,500
2026-07-10	2.020	2.130	1.990	2.100	2.100	224,927,585
2026-07-09	2.070	2.130	2.050	2.060	2.060	229,290,010
2026-07-08	2.080	2.120	2.010	2.060	2.060	181,388,433
2026-07-07	2.080	2.090	1.990	2.010	2.010	112,135,455
2026-07-06	2.080	2.120	2.060	2.070	2.070	96,025,200
2026-07-03	2.070	2.100	2.060	2.080	2.080	98,592,102
2026-07-02	2.060	2.110	2.050	2.070	2.070	109,085,110
2026-07-01	2.030	2.090	2.020	2.080	2.080	118,939,900
2026-06-30	2.040	2.060	2.010	2.030	2.030	96,355,525
2026-06-29	2.040	2.050	1.980	2.050	2.050	119,079,001
2026-06-26	2.070	2.090	2.030	2.030	2.030	124,208,392
2026-06-25	2.090	2.100	2.050	2.070	2.070	103,622,976
2026-06-24	2.150	2.150	2.100	2.100	2.100	100,892,300
2026-06-23	2.150	2.210	2.120	2.140	2.140	126,584,480
2026-06-22	2.150	2.170	2.100	2.160	2.160	135,134,873
2026-06-18	2.170	2.220	2.130	2.140	2.140	126,698,921
2026-06-17	2.180	2.190	2.140	2.170	2.170	103,600,029
2026-06-16	2.240	2.250	2.180	2.190	2.190	123,767,900
2026-06-15	2.230	2.290	2.220	2.250	2.250	111,434,150
2026-06-12	2.180	2.290	2.180	2.240	2.240	164,741,300
2026-06-11	2.230	2.280	2.200	2.220	2.220	130,290,225
2026-06-10	2.240	2.250	2.180	2.200	2.200	102,115,428
2026-06-09	2.270	2.280	2.200	2.240	2.240	149,046,600
2026-06-08	2.290	2.370	2.290	2.310	2.310	182,285,822
2026-06-05	2.300	2.340	2.290	2.310	2.310	108,954,100
2026-06-04	2.360	2.370	2.280	2.320	2.320	148,232,720
2026-06-03	2.360	2.410	2.320	2.400	2.400	150,697,190
2026-06-02	2.400	2.430	2.330	2.360	2.360	128,695,830
2026-06-01	2.330	2.400	2.320	2.380	2.380	132,363,234
2026-05-29	2.340	2.380	2.300	2.320	2.320	108,823,504
2026-05-28	2.330	2.380	2.320	2.360	2.360	103,131,253
2026-05-27	2.410	2.410	2.300	2.330	2.330	123,037,447
2026-05-26	2.430	2.440	2.370	2.410	2.410	96,667,110
2026-05-25	2.400	2.440	2.380	2.430	2.430	115,591,121
2026-05-22	2.420	2.460	2.370	2.440	2.440	128,443,795
2026-05-21	2.540	2.540	2.390	2.400	2.400	214,172,009
2026-05-20	2.610	2.640	2.570	2.580	2.580	127,647,139
2026-05-19	2.590	2.620	2.550	2.600	2.600	146,654,444
2026-05-18	2.570	2.640	2.530	2.620	2.620	183,654,401
2026-05-15	2.540	2.560	2.500	2.540	2.540	128,765,194
2026-05-14	2.600	2.610	2.530	2.530	2.530	126,984,487
2026-05-13	2.600	2.640	2.580	2.610	2.610	118,278,223
2026-05-12	2.650	2.660	2.580	2.590	2.590	109,025,791
2026-05-11	2.680	2.680	2.630	2.640	2.640	133,433,665
2026-05-08	2.590	2.680	2.590	2.660	2.660	217,975,163
2026-05-07	2.600	2.630	2.560	2.580	2.580	151,100,154
2026-05-06	2.690	2.700	2.620	2.630	2.630	189,136,586
2026-04-30	2.730	2.780	2.680	2.720	2.720	153,345,667
2026-04-29	2.670	2.710	2.660	2.700	2.700	130,085,572
2026-04-28	2.680	2.710	2.650	2.670	2.670	108,018,692
2026-04-27	2.630	2.700	2.610	2.680	2.680	130,480,750
2026-04-24	2.710	2.730	2.630	2.650	2.650	152,013,351
2026-04-23	2.680	2.750	2.670	2.720	2.720	192,503,242

← NewerPage 2 of 3 · 121 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.