Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.280	2.320	2.260	2.310	2.310	139,460,654
2026-01-16	2.350	2.350	2.280	2.310	2.310	222,691,025
2026-01-15	2.400	2.410	2.350	2.380	2.380	229,378,587
2026-01-14	2.400	2.540	2.390	2.440	2.440	395,225,254
2026-01-13	2.290	2.440	2.280	2.390	2.390	380,355,692
2026-01-12	2.310	2.320	2.270	2.290	2.290	240,939,556
2026-01-09	2.290	2.380	2.250	2.330	2.330	372,427,365
2026-01-08	2.170	2.220	2.160	2.200	2.200	149,674,226
2026-01-07	2.220	2.230	2.170	2.190	2.190	184,321,668
2026-01-06	2.180	2.260	2.170	2.240	2.240	243,549,224
2026-01-05	2.250	2.280	2.180	2.190	2.190	227,395,754
2025-12-31	2.170	2.170	2.130	2.160	2.160	108,872,400
2025-12-30	2.160	2.200	2.140	2.170	2.170	119,446,900
2025-12-29	2.170	2.230	2.160	2.170	2.170	149,629,710
2025-12-26	2.150	2.180	2.140	2.180	2.180	113,645,850
2025-12-25	2.150	2.160	2.130	2.150	2.150	77,071,325
2025-12-24	2.130	2.160	2.120	2.150	2.150	74,870,400
2025-12-23	2.170	2.180	2.120	2.140	2.140	92,132,472
2025-12-22	2.170	2.180	2.150	2.170	2.170	92,253,500
2025-12-19	2.110	2.170	2.110	2.160	2.160	133,763,416
2025-12-18	2.110	2.150	2.110	2.120	2.120	116,108,143
2025-12-17	2.090	2.130	2.070	2.110	2.110	103,264,324
2025-12-16	2.130	2.140	2.080	2.100	2.100	111,816,712
2025-12-15	2.120	2.160	2.110	2.140	2.140	83,066,124
2025-12-12	2.150	2.160	2.130	2.140	2.140	96,314,992
2025-12-11	2.190	2.190	2.140	2.150	2.150	99,317,515
2025-12-10	2.170	2.200	2.150	2.190	2.190	101,569,148
2025-12-09	2.260	2.270	2.180	2.180	2.180	196,222,773
2025-12-08	2.310	2.320	2.260	2.280	2.280	148,497,868
2025-12-05	2.280	2.320	2.260	2.310	2.310	113,998,765
2025-12-04	2.320	2.360	2.270	2.280	2.280	130,220,447
2025-12-03	2.310	2.340	2.290	2.320	2.320	105,817,500
2025-12-02	2.330	2.340	2.280	2.330	2.330	130,470,544
2025-12-01	2.290	2.360	2.290	2.350	2.350	181,295,050
2025-11-28	2.260	2.290	2.240	2.280	2.280	127,565,000
2025-11-27	2.270	2.320	2.240	2.250	2.250	155,055,941
2025-11-26	2.280	2.310	2.260	2.270	2.270	176,925,888
2025-11-25	2.290	2.310	2.270	2.280	2.280	127,571,738
2025-11-24	2.340	2.350	2.260	2.290	2.290	135,744,600
2025-11-21	2.420	2.440	2.310	2.310	2.310	191,048,407
2025-11-20	2.500	2.510	2.430	2.450	2.450	167,841,290
2025-11-19	2.470	2.570	2.470	2.500	2.500	239,040,774
2025-11-18	2.580	2.590	2.450	2.470	2.470	246,553,606
2025-11-17	2.580	2.630	2.550	2.580	2.580	258,430,413
2025-11-14	2.610	2.710	2.570	2.590	2.590	404,062,239
2025-11-13	2.540	2.680	2.440	2.630	2.630	604,750,665
2025-11-12	2.350	2.590	2.350	2.590	2.590	385,503,397
2025-11-11	2.340	2.370	2.320	2.350	2.350	181,285,159
2025-11-10	2.310	2.350	2.280	2.330	2.330	219,160,396
2025-11-07	2.310	2.350	2.300	2.310	2.310	157,649,925
2025-11-06	2.320	2.330	2.300	2.320	2.320	142,550,895
2025-11-05	2.240	2.330	2.240	2.320	2.320	236,680,323
2025-11-04	2.280	2.300	2.240	2.260	2.260	165,552,400
2025-11-03	2.240	2.300	2.230	2.290	2.290	212,764,875
2025-10-31	2.250	2.290	2.230	2.240	2.240	163,473,255
2025-10-30	2.310	2.340	2.250	2.250	2.250	240,120,171
2025-10-29	2.290	2.330	2.240	2.310	2.310	268,085,462
2025-10-28	2.310	2.340	2.280	2.300	2.300	338,096,330
2025-10-27	2.370	2.390	2.270	2.320	2.320	496,861,090
2025-10-24	2.500	2.590	2.350	2.430	2.430	602,472,244

← NewerPage 4 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.