Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.720	2.720	2.440	2.460	2.460	915,439,798
2025-10-22	2.450	2.530	2.380	2.530	2.530	597,894,741
2025-10-21	2.100	2.300	2.100	2.300	2.300	369,647,660
2025-10-20	2.060	2.100	2.060	2.090	2.090	108,820,233
2025-10-17	2.080	2.100	2.050	2.060	2.060	114,648,500
2025-10-16	2.100	2.110	2.070	2.080	2.080	90,485,423
2025-10-15	2.100	2.120	2.080	2.110	2.110	93,189,901
2025-10-14	2.110	2.130	2.090	2.100	2.100	120,306,805
2025-10-13	2.100	2.120	2.070	2.110	2.110	123,752,824
2025-10-10	2.110	2.160	2.100	2.150	2.150	122,984,402
2025-10-09	2.060	2.120	2.060	2.120	2.120	114,057,997
2025-09-30	2.080	2.080	2.060	2.070	2.070	72,996,431
2025-09-29	2.070	2.090	2.030	2.090	2.090	104,412,074
2025-09-26	2.050	2.090	2.040	2.060	2.060	96,953,750
2025-09-25	2.080	2.080	2.040	2.050	2.050	83,703,103
2025-09-24	2.050	2.090	2.040	2.070	2.070	125,722,564
2025-09-23	2.060	2.070	2.000	2.030	2.030	120,867,973
2025-09-22	2.110	2.110	2.050	2.070	2.070	91,724,500
2025-09-19	2.120	2.150	2.090	2.110	2.110	111,409,599
2025-09-18	2.140	2.180	2.120	2.130	2.130	168,216,290
2025-09-17	2.140	2.150	2.120	2.140	2.140	121,492,201
2025-09-16	2.120	2.150	2.100	2.130	2.130	101,568,939
2025-09-15	2.100	2.160	2.090	2.120	2.120	132,654,638
2025-09-12	2.090	2.110	2.070	2.100	2.100	94,844,474
2025-09-11	2.080	2.100	2.050	2.100	2.100	114,482,575
2025-09-10	2.040	2.100	2.040	2.090	2.090	159,178,750
2025-09-09	2.060	2.070	2.030	2.050	2.050	71,112,500
2025-09-08	2.030	2.080	2.030	2.060	2.060	120,490,386
2025-09-05	2.030	2.040	2.000	2.030	2.030	102,905,641
2025-09-04	2.040	2.050	2.010	2.030	2.030	115,470,800
2025-09-03	2.090	2.100	2.040	2.050	2.050	89,472,690
2025-09-02	2.080	2.100	2.060	2.080	2.080	119,585,637
2025-09-01	2.050	2.080	2.030	2.070	2.070	96,565,185
2025-08-29	2.060	2.100	2.040	2.050	2.050	112,300,935
2025-08-28	2.050	2.080	2.010	2.070	2.070	109,214,600
2025-08-27	2.110	2.110	2.050	2.050	2.050	118,104,853
2025-08-26	2.090	2.130	2.080	2.120	2.120	133,955,777
2025-08-25	2.070	2.100	2.060	2.090	2.090	137,351,124
2025-08-22	2.080	2.090	2.040	2.070	2.070	108,137,160
2025-08-21	2.060	2.090	2.050	2.080	2.080	134,924,900
2025-08-20	2.040	2.060	2.030	2.060	2.060	114,183,362
2025-08-19	2.030	2.050	2.030	2.030	2.030	101,671,173
2025-08-18	2.040	2.050	2.020	2.030	2.030	90,628,057
2025-08-15	2.010	2.040	2.000	2.030	2.030	86,356,033
2025-08-14	2.050	2.050	2.000	2.000	2.000	81,616,709
2025-08-13	2.040	2.060	2.030	2.050	2.050	95,652,673
2025-08-12	2.020	2.040	2.020	2.030	2.030	65,689,538
2025-08-11	2.040	2.050	2.010	2.030	2.030	86,144,403
2025-08-08	2.020	2.050	2.010	2.040	2.040	98,712,700
2025-08-07	2.020	2.030	2.000	2.020	2.020	67,282,200
2025-08-06	2.020	2.030	2.000	2.020	2.020	67,437,155
2025-08-05	1.990	2.020	1.980	2.010	2.010	65,691,332
2025-08-04	1.970	2.000	1.960	1.990	1.990	70,008,107
2025-08-01	1.980	2.000	1.970	1.980	1.980	70,500,769
2025-07-31	2.040	2.050	1.990	2.000	2.000	120,738,900
2025-07-30	2.040	2.070	2.030	2.040	2.040	117,595,200
2025-07-29	2.020	2.040	2.000	2.020	2.020	75,087,321
2025-07-28	2.040	2.050	2.010	2.020	2.020	88,007,078
2025-07-25	2.070	2.080	2.040	2.040	2.040	102,840,301
2025-07-24	2.020	2.070	2.010	2.070	2.070	134,245,385

← NewerPage 5 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.