Sinopec Oilfield Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 55,563,885 |
| 2025-04-23 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 35,457,328 |
| 2025-04-22 | 1.830 | 1.840 | 1.820 | 1.820 | 1.820 | 39,722,467 |
| 2025-04-21 | 1.820 | 1.840 | 1.810 | 1.830 | 1.830 | 37,577,104 |
| 2025-04-18 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 41,121,104 |
| 2025-04-17 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 45,989,976 |
| 2025-04-16 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 49,575,200 |
| 2025-04-15 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 43,944,871 |
| 2025-04-14 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 59,142,800 |
| 2025-04-11 | 1.820 | 1.840 | 1.810 | 1.820 | 1.820 | 56,570,591 |
| 2025-04-10 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 82,483,100 |
| 2025-04-09 | 1.760 | 1.830 | 1.730 | 1.810 | 1.810 | 105,197,943 |
| 2025-04-08 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 92,787,900 |
| 2025-04-07 | 1.850 | 1.850 | 1.730 | 1.730 | 1.730 | 156,208,000 |
| 2025-04-03 | 1.900 | 1.930 | 1.890 | 1.920 | 1.920 | 70,025,716 |
| 2025-04-02 | 1.940 | 1.940 | 1.900 | 1.910 | 1.910 | 67,640,740 |
| 2025-04-01 | 1.930 | 1.960 | 1.930 | 1.940 | 1.940 | 61,644,470 |
| 2025-03-31 | 1.930 | 1.960 | 1.910 | 1.930 | 1.930 | 68,705,516 |
| 2025-03-28 | 1.980 | 1.990 | 1.940 | 1.940 | 1.940 | 66,610,001 |
| 2025-03-27 | 2.000 | 2.000 | 1.970 | 1.990 | 1.990 | 70,383,960 |
| 2025-03-26 | 2.010 | 2.020 | 1.980 | 2.000 | 2.000 | 84,296,010 |
| 2025-03-25 | 2.010 | 2.040 | 1.970 | 2.020 | 2.020 | 112,545,012 |
| 2025-03-24 | 2.050 | 2.060 | 1.970 | 2.010 | 2.010 | 170,007,306 |
| 2025-03-21 | 1.960 | 2.060 | 1.960 | 2.040 | 2.040 | 239,100,681 |
| 2025-03-20 | 1.950 | 1.990 | 1.940 | 1.970 | 1.970 | 105,453,093 |
| 2025-03-19 | 1.970 | 1.980 | 1.930 | 1.950 | 1.950 | 89,076,986 |
| 2025-03-18 | 1.970 | 1.990 | 1.950 | 1.980 | 1.980 | 85,691,700 |
| 2025-03-17 | 1.930 | 1.990 | 1.930 | 1.970 | 1.970 | 119,316,200 |
| 2025-03-14 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 79,677,473 |
| 2025-03-13 | 1.900 | 1.910 | 1.890 | 1.910 | 1.910 | 50,963,454 |
| 2025-03-12 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 51,611,861 |
| 2025-03-11 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 31,483,296 |
| 2025-03-10 | 1.890 | 1.910 | 1.880 | 1.890 | 1.890 | 45,216,798 |
| 2025-03-07 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 47,850,357 |
| 2025-03-06 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 49,186,518 |
| 2025-03-05 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 52,646,618 |
| 2025-03-04 | 1.880 | 1.890 | 1.850 | 1.870 | 1.870 | 68,441,462 |
| 2025-03-03 | 1.930 | 1.950 | 1.870 | 1.890 | 1.890 | 118,215,322 |
| 2025-02-28 | 1.940 | 1.970 | 1.920 | 1.930 | 1.930 | 92,659,800 |
| 2025-02-27 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 56,260,700 |
| 2025-02-26 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 57,020,405 |
| 2025-02-25 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 62,076,571 |
| 2025-02-24 | 1.940 | 1.980 | 1.930 | 1.940 | 1.940 | 77,159,302 |
| 2025-02-21 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 59,782,084 |
| 2025-02-20 | 1.940 | 1.940 | 1.920 | 1.930 | 1.930 | 43,957,599 |
| 2025-02-19 | 1.930 | 1.940 | 1.920 | 1.940 | 1.940 | 60,331,073 |
| 2025-02-18 | 1.960 | 1.970 | 1.930 | 1.940 | 1.940 | 62,732,064 |
| 2025-02-17 | 1.950 | 1.980 | 1.940 | 1.970 | 1.970 | 68,535,328 |
| 2025-02-14 | 1.950 | 1.960 | 1.940 | 1.950 | 1.950 | 59,616,088 |
| 2025-02-13 | 1.960 | 1.980 | 1.950 | 1.950 | 1.950 | 66,269,750 |
| 2025-02-12 | 1.970 | 1.980 | 1.950 | 1.970 | 1.970 | 67,902,117 |
| 2025-02-11 | 2.000 | 2.000 | 1.960 | 1.970 | 1.970 | 57,987,596 |
| 2025-02-10 | 1.990 | 2.010 | 1.980 | 1.990 | 1.990 | 72,383,370 |
| 2025-02-07 | 1.960 | 2.000 | 1.950 | 1.990 | 1.990 | 90,846,835 |
| 2025-02-06 | 1.940 | 1.970 | 1.930 | 1.960 | 1.960 | 70,274,296 |
| 2025-02-05 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 60,463,853 |
| 2025-01-27 | 1.970 | 2.010 | 1.960 | 1.960 | 1.960 | 73,829,811 |
| 2025-01-24 | 1.950 | 1.970 | 1.940 | 1.960 | 1.960 | 61,350,531 |
| 2025-01-23 | 1.960 | 1.990 | 1.950 | 1.960 | 1.960 | 62,937,747 |
| 2025-01-22 | 1.950 | 1.960 | 1.930 | 1.950 | 1.950 | 48,963,650 |
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.