Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.990	1.990	1.950	1.970	1.970	57,105,654
2025-01-20	1.990	2.020	1.970	1.980	1.980	76,004,250
2025-01-17	1.990	2.000	1.950	1.980	1.980	62,037,063
2025-01-16	1.970	2.030	1.970	1.990	1.990	101,668,074
2025-01-15	2.010	2.020	1.950	1.960	1.960	87,156,374
2025-01-14	1.950	2.020	1.950	2.020	2.020	91,632,850
2025-01-13	1.920	1.980	1.920	1.950	1.950	89,228,725
2025-01-10	1.940	1.950	1.910	1.920	1.920	67,019,892
2025-01-09	1.960	1.970	1.930	1.930	1.930	59,983,100
2025-01-08	1.990	2.000	1.930	1.970	1.970	76,682,860
2025-01-07	1.970	2.000	1.960	1.990	1.990	56,736,300
2025-01-06	1.960	1.990	1.940	1.970	1.970	74,890,227
2025-01-03	1.990	2.020	1.960	1.970	1.970	99,528,772
2025-01-02	2.040	2.060	1.970	1.990	1.990	87,877,898
2024-12-31	2.090	2.110	2.040	2.040	2.040	95,814,774
2024-12-30	2.100	2.110	2.060	2.090	2.090	67,789,542
2024-12-27	2.060	2.110	2.060	2.100	2.100	75,193,501
2024-12-26	2.090	2.100	2.050	2.060	2.060	71,235,400
2024-12-25	2.110	2.110	2.070	2.090	2.090	62,318,700
2024-12-24	2.070	2.110	2.060	2.110	2.110	68,362,864
2024-12-23	2.100	2.110	2.070	2.070	2.070	74,697,695
2024-12-20	2.120	2.130	2.090	2.100	2.100	70,477,300
2024-12-19	2.140	2.150	2.100	2.120	2.120	66,629,734
2024-12-18	2.130	2.170	2.120	2.150	2.150	76,761,742
2024-12-17	2.160	2.180	2.110	2.120	2.120	85,687,921
2024-12-16	2.150	2.200	2.140	2.160	2.160	100,810,347
2024-12-13	2.210	2.220	2.140	2.150	2.150	113,307,313
2024-12-12	2.260	2.270	2.210	2.220	2.220	89,192,475
2024-12-11	2.200	2.270	2.190	2.260	2.260	110,280,346
2024-12-10	2.290	2.310	2.200	2.210	2.210	131,570,573
2024-12-09	2.260	2.350	2.230	2.240	2.240	171,428,525
2024-12-06	2.150	2.270	2.140	2.240	2.240	181,843,800
2024-12-05	2.150	2.160	2.120	2.140	2.140	87,194,600
2024-12-04	2.140	2.200	2.130	2.160	2.160	122,732,300
2024-12-03	2.130	2.140	2.110	2.130	2.130	72,835,200
2024-12-02	2.080	2.150	2.070	2.130	2.130	103,819,025
2024-11-29	2.060	2.090	2.050	2.070	2.070	70,759,743
2024-11-28	2.070	2.090	2.060	2.060	2.060	68,460,276
2024-11-27	2.050	2.080	2.010	2.080	2.080	86,940,344
2024-11-26	2.050	2.070	2.040	2.050	2.050	61,373,599
2024-11-25	2.060	2.090	2.030	2.060	2.060	79,576,096
2024-11-22	2.120	2.140	2.060	2.060	2.060	93,675,455
2024-11-21	2.150	2.170	2.110	2.130	2.130	77,769,210
2024-11-20	2.130	2.160	2.120	2.150	2.150	91,126,513
2024-11-19	2.130	2.150	2.080	2.140	2.140	104,683,313
2024-11-18	2.110	2.170	2.100	2.120	2.120	126,742,875
2024-11-15	2.120	2.160	2.100	2.110	2.110	90,002,800
2024-11-14	2.170	2.220	2.130	2.130	2.130	128,159,469
2024-11-13	2.150	2.190	2.130	2.170	2.170	87,531,442
2024-11-12	2.210	2.210	2.140	2.150	2.150	122,364,250
2024-11-11	2.250	2.250	2.180	2.210	2.210	144,321,750
2024-11-08	2.320	2.350	2.250	2.270	2.270	171,049,377
2024-11-07	2.240	2.340	2.200	2.300	2.300	208,782,944
2024-11-06	2.210	2.270	2.150	2.240	2.240	182,550,676
2024-11-05	2.160	2.220	2.140	2.200	2.200	140,928,940
2024-11-04	2.110	2.170	2.110	2.160	2.160	140,994,090
2024-11-01	2.070	2.120	2.050	2.090	2.090	137,366,732
2024-10-31	2.030	2.080	2.020	2.070	2.070	104,674,350
2024-10-30	2.010	2.060	2.010	2.030	2.030	87,104,196
2024-10-29	2.100	2.110	2.020	2.020	2.020	100,556,302

← NewerPage 8 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.