Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.700	2.710	2.660	2.670	2.670	82,408,000
2026-04-21	2.680	2.710	2.660	2.710	2.710	121,544,151
2026-04-20	2.650	2.690	2.640	2.690	2.690	159,350,100
2026-04-17	2.690	2.700	2.630	2.650	2.650	135,870,936
2026-04-16	2.680	2.710	2.650	2.700	2.700	127,507,729
2026-04-15	2.770	2.780	2.700	2.710	2.710	208,614,375
2026-04-14	2.850	2.890	2.780	2.810	2.810	240,176,813
2026-04-13	2.880	2.910	2.780	2.900	2.900	281,498,775
2026-04-10	2.800	2.850	2.780	2.820	2.820	146,925,028
2026-04-09	2.850	2.880	2.780	2.830	2.830	190,488,029
2026-04-08	2.790	2.860	2.760	2.820	2.820	254,013,103
2026-04-07	2.850	2.950	2.770	2.940	2.940	177,307,702
2026-04-03	2.920	2.930	2.820	2.870	2.870	193,042,699
2026-04-02	2.850	2.990	2.850	2.950	2.950	308,985,979
2026-04-01	2.830	2.890	2.830	2.850	2.850	123,788,091
2026-03-31	2.910	2.940	2.830	2.840	2.840	141,546,675
2026-03-30	3.050	3.070	2.880	2.920	2.920	196,962,661
2026-03-27	2.910	2.990	2.900	2.980	2.980	169,718,498
2026-03-26	2.940	2.980	2.890	2.950	2.950	190,968,519
2026-03-25	2.840	2.970	2.820	2.950	2.950	208,879,913
2026-03-24	2.820	2.920	2.800	2.910	2.910	254,561,207
2026-03-23	2.980	3.020	2.860	2.890	2.890	254,597,348
2026-03-20	3.040	3.080	2.960	2.980	2.980	290,980,239
2026-03-19	3.250	3.270	3.120	3.190	3.190	377,040,480
2026-03-18	3.160	3.160	3.050	3.110	3.110	255,654,529
2026-03-17	3.280	3.280	3.180	3.220	3.220	323,696,296
2026-03-16	3.300	3.470	3.300	3.350	3.350	295,551,839
2026-03-13	3.460	3.490	3.270	3.310	3.310	338,152,453
2026-03-12	3.550	3.570	3.410	3.420	3.420	352,770,813
2026-03-11	3.430	3.470	3.350	3.440	3.440	382,928,916
2026-03-10	3.380	3.500	3.380	3.450	3.450	531,529,928
2026-03-09	4.040	4.040	3.720	3.750	3.750	788,877,724
2026-03-06	3.760	3.860	3.650	3.670	3.670	604,983,509
2026-03-05	4.160	4.420	3.860	3.990	3.990	1,035,559,847
2026-03-04	4.270	4.270	3.580	4.270	4.270	1,250,622,176
2026-03-03	3.880	3.880	3.880	3.880	3.880	45,837,828
2026-03-02	3.530	3.530	3.410	3.530	3.530	238,011,437
2026-02-27	3.210	3.290	3.170	3.210	3.210	268,646,103
2026-02-26	3.310	3.390	3.190	3.200	3.200	432,408,766
2026-02-25	3.220	3.420	3.160	3.340	3.340	711,751,075
2026-02-24	3.060	3.220	3.060	3.220	3.220	280,060,419
2026-02-13	2.960	3.010	2.920	2.930	2.930	227,938,521
2026-02-12	3.070	3.140	3.020	3.030	3.030	250,190,827
2026-02-11	3.050	3.150	3.040	3.080	3.080	331,516,052
2026-02-10	3.090	3.120	3.010	3.030	3.030	320,895,795
2026-02-09	3.000	3.100	3.000	3.040	3.040	437,610,109
2026-02-06	2.720	3.080	2.720	2.990	2.990	593,229,200
2026-02-05	2.930	3.090	2.860	2.880	2.880	450,670,432
2026-02-04	2.950	3.090	2.840	3.000	3.000	696,542,825
2026-02-03	2.760	2.970	2.760	2.880	2.880	820,829,146
2026-02-02	3.070	3.070	3.070	3.070	3.070	82,223,800
2026-01-30	3.340	3.550	3.320	3.410	3.410	1,153,000,744
2026-01-29	3.230	3.230	2.950	3.230	3.230	898,043,031
2026-01-28	2.780	2.940	2.740	2.940	2.940	317,542,701
2026-01-27	2.700	2.830	2.630	2.670	2.670	350,504,508
2026-01-26	2.680	2.840	2.660	2.690	2.690	497,003,904
2026-01-23	2.600	2.670	2.570	2.630	2.630	482,257,131
2026-01-22	2.400	2.630	2.390	2.600	2.600	535,696,587
2026-01-21	2.310	2.400	2.310	2.390	2.390	207,244,930
2026-01-20	2.320	2.330	2.260	2.330	2.330	159,294,761

← NewerPage 3 of 5 · 243 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.