Sinopec Oilfield Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2.050 | 2.060 | 2.020 | 2.030 | 2.030 | 86,616,400 |
| 2025-07-22 | 2.030 | 2.050 | 2.000 | 2.050 | 2.050 | 107,442,683 |
| 2025-07-21 | 1.990 | 2.040 | 1.980 | 2.030 | 2.030 | 124,875,191 |
| 2025-07-18 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 70,723,800 |
| 2025-07-17 | 1.970 | 1.990 | 1.960 | 1.980 | 1.980 | 81,351,363 |
| 2025-07-16 | 1.980 | 2.000 | 1.970 | 1.970 | 1.970 | 68,295,525 |
| 2025-07-15 | 2.020 | 2.030 | 1.960 | 1.980 | 1.980 | 106,111,600 |
| 2025-07-14 | 2.020 | 2.040 | 2.010 | 2.030 | 2.030 | 105,175,365 |
| 2025-07-11 | 2.000 | 2.020 | 1.990 | 2.010 | 2.010 | 91,892,433 |
| 2025-07-10 | 1.970 | 2.010 | 1.960 | 2.000 | 2.000 | 141,290,112 |
| 2025-07-09 | 1.960 | 1.980 | 1.950 | 1.960 | 1.960 | 102,960,068 |
| 2025-07-08 | 1.960 | 1.960 | 1.940 | 1.960 | 1.960 | 72,157,022 |
| 2025-07-07 | 1.950 | 1.960 | 1.930 | 1.950 | 1.950 | 84,684,517 |
| 2025-07-04 | 1.960 | 1.980 | 1.950 | 1.960 | 1.960 | 85,408,700 |
| 2025-07-03 | 1.970 | 1.980 | 1.950 | 1.960 | 1.960 | 84,673,455 |
| 2025-07-02 | 1.970 | 1.990 | 1.960 | 1.970 | 1.970 | 114,905,000 |
| 2025-07-01 | 1.940 | 1.970 | 1.930 | 1.960 | 1.960 | 129,793,553 |
| 2025-06-30 | 1.930 | 1.950 | 1.920 | 1.950 | 1.950 | 130,636,403 |
| 2025-06-27 | 1.940 | 1.940 | 1.920 | 1.930 | 1.930 | 99,598,871 |
| 2025-06-26 | 1.930 | 1.960 | 1.920 | 1.950 | 1.950 | 154,170,785 |
| 2025-06-25 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 176,873,245 |
| 2025-06-24 | 1.960 | 2.000 | 1.940 | 1.960 | 1.960 | 316,599,216 |
| 2025-06-23 | 2.060 | 2.090 | 2.030 | 2.070 | 2.070 | 278,930,863 |
| 2025-06-20 | 2.030 | 2.040 | 1.980 | 1.990 | 1.990 | 225,726,076 |
| 2025-06-19 | 2.010 | 2.120 | 1.980 | 2.070 | 2.070 | 357,149,876 |
| 2025-06-18 | 2.080 | 2.100 | 2.010 | 2.030 | 2.030 | 255,156,085 |
| 2025-06-17 | 2.050 | 2.110 | 1.990 | 2.080 | 2.080 | 344,447,055 |
| 2025-06-16 | 2.100 | 2.190 | 2.030 | 2.060 | 2.060 | 534,587,101 |
| 2025-06-13 | 1.930 | 2.090 | 1.930 | 2.090 | 2.090 | 478,968,588 |
| 2025-06-12 | 1.900 | 1.910 | 1.880 | 1.900 | 1.900 | 50,855,223 |
| 2025-06-11 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 38,651,301 |
| 2025-06-10 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 60,790,925 |
| 2025-06-09 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 37,177,200 |
| 2025-06-06 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 47,884,200 |
| 2025-06-05 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 40,701,600 |
| 2025-06-04 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 27,430,000 |
| 2025-06-03 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 50,703,400 |
| 2025-05-30 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 50,252,842 |
| 2025-05-29 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 65,331,716 |
| 2025-05-28 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 38,777,860 |
| 2025-05-27 | 1.850 | 1.880 | 1.840 | 1.870 | 1.870 | 59,304,457 |
| 2025-05-26 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 39,979,212 |
| 2025-05-23 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 44,410,808 |
| 2025-05-22 | 1.880 | 1.890 | 1.860 | 1.870 | 1.870 | 48,283,000 |
| 2025-05-21 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 41,843,768 |
| 2025-05-20 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 62,941,385 |
| 2025-05-19 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 67,716,362 |
| 2025-05-16 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 53,086,041 |
| 2025-05-15 | 1.890 | 1.920 | 1.870 | 1.870 | 1.870 | 68,739,605 |
| 2025-05-14 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 64,176,785 |
| 2025-05-13 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 74,845,600 |
| 2025-05-12 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 45,689,310 |
| 2025-05-09 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 48,415,959 |
| 2025-05-08 | 1.870 | 1.880 | 1.850 | 1.870 | 1.870 | 39,880,697 |
| 2025-05-07 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 55,343,742 |
| 2025-05-06 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 65,631,386 |
| 2025-04-30 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 42,570,094 |
| 2025-04-29 | 1.820 | 1.850 | 1.820 | 1.830 | 1.830 | 55,242,247 |
| 2025-04-28 | 1.840 | 1.840 | 1.810 | 1.820 | 1.820 | 39,669,248 |
| 2025-04-25 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 60,909,200 |
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.