Sinopec Oilfield Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 115,523,500 |
| 2024-10-25 | 2.010 | 2.030 | 2.000 | 2.030 | 2.030 | 63,772,275 |
| 2024-10-24 | 2.020 | 2.030 | 1.990 | 2.000 | 2.000 | 64,447,500 |
| 2024-10-23 | 1.990 | 2.040 | 1.990 | 2.030 | 2.030 | 92,316,470 |
| 2024-10-22 | 1.980 | 2.000 | 1.970 | 1.990 | 1.990 | 62,800,750 |
| 2024-10-21 | 1.980 | 2.010 | 1.970 | 1.990 | 1.990 | 90,203,144 |
| 2024-10-18 | 1.940 | 2.010 | 1.910 | 1.980 | 1.980 | 135,053,949 |
| 2024-10-17 | 1.980 | 2.010 | 1.930 | 1.950 | 1.950 | 77,489,327 |
| 2024-10-16 | 1.950 | 2.000 | 1.950 | 1.980 | 1.980 | 77,175,225 |
| 2024-10-15 | 2.030 | 2.030 | 1.960 | 1.970 | 1.970 | 92,162,064 |
| 2024-10-14 | 2.040 | 2.050 | 2.010 | 2.040 | 2.040 | 86,270,840 |
| 2024-10-11 | 2.080 | 2.100 | 2.000 | 2.030 | 2.030 | 94,498,650 |
| 2024-10-10 | 2.060 | 2.140 | 2.010 | 2.070 | 2.070 | 150,852,625 |
| 2024-10-09 | 2.180 | 2.180 | 2.030 | 2.050 | 2.050 | 164,562,713 |
| 2024-10-08 | 2.270 | 2.270 | 2.110 | 2.210 | 2.210 | 255,167,585 |
| 2024-09-30 | 1.920 | 2.080 | 1.920 | 2.060 | 2.060 | 189,337,284 |
| 2024-09-27 | 1.880 | 1.920 | 1.870 | 1.900 | 1.900 | 71,903,597 |
| 2024-09-26 | 1.810 | 1.870 | 1.800 | 1.870 | 1.870 | 76,849,731 |
| 2024-09-25 | 1.790 | 1.860 | 1.790 | 1.810 | 1.810 | 82,334,076 |
| 2024-09-24 | 1.730 | 1.800 | 1.720 | 1.780 | 1.780 | 77,840,175 |
| 2024-09-23 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 30,272,267 |
| 2024-09-20 | 1.740 | 1.750 | 1.710 | 1.720 | 1.720 | 36,810,025 |
| 2024-09-19 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 46,268,944 |
| 2024-09-18 | 1.740 | 1.740 | 1.690 | 1.720 | 1.720 | 37,268,450 |
| 2024-09-13 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 34,480,406 |
| 2024-09-12 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 22,629,003 |
| 2024-09-11 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 31,480,408 |
| 2024-09-10 | 1.740 | 1.770 | 1.730 | 1.760 | 1.760 | 47,481,653 |
| 2024-09-09 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 36,268,700 |
| 2024-09-06 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 29,581,648 |
| 2024-09-05 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 31,522,500 |
| 2024-09-04 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 37,269,600 |
| 2024-09-03 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 38,798,600 |
| 2024-09-02 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 33,074,551 |
| 2024-08-30 | 1.850 | 1.880 | 1.840 | 1.840 | 1.840 | 39,740,311 |
| 2024-08-29 | 1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 35,409,486 |
| 2024-08-28 | 1.870 | 1.890 | 1.860 | 1.860 | 1.860 | 25,505,711 |
| 2024-08-27 | 1.910 | 1.910 | 1.860 | 1.870 | 1.870 | 32,481,114 |
| 2024-08-26 | 1.880 | 1.910 | 1.870 | 1.900 | 1.900 | 49,187,775 |
| 2024-08-23 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 32,403,428 |
| 2024-08-22 | 1.860 | 1.900 | 1.850 | 1.890 | 1.890 | 47,484,650 |
| 2024-08-21 | 1.890 | 1.900 | 1.850 | 1.870 | 1.870 | 50,623,162 |
| 2024-08-20 | 1.900 | 1.920 | 1.880 | 1.890 | 1.890 | 54,837,337 |
| 2024-08-19 | 1.900 | 1.920 | 1.890 | 1.900 | 1.900 | 34,711,325 |
| 2024-08-16 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 31,298,700 |
| 2024-08-15 | 1.880 | 1.920 | 1.880 | 1.900 | 1.900 | 46,867,102 |
| 2024-08-14 | 1.890 | 1.910 | 1.870 | 1.880 | 1.880 | 34,939,700 |
| 2024-08-13 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 29,128,500 |
| 2024-08-12 | 1.870 | 1.890 | 1.850 | 1.880 | 1.880 | 33,568,550 |
| 2024-08-09 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 34,002,800 |
| 2024-08-08 | 1.860 | 1.900 | 1.850 | 1.890 | 1.890 | 45,338,644 |
| 2024-08-07 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 36,376,694 |
| 2024-08-06 | 1.850 | 1.880 | 1.850 | 1.870 | 1.870 | 39,014,900 |
| 2024-08-05 | 1.840 | 1.890 | 1.840 | 1.860 | 1.860 | 72,046,157 |
| 2024-08-02 | 1.840 | 1.880 | 1.830 | 1.850 | 1.850 | 59,722,655 |
| 2024-08-01 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 47,008,509 |
| 2024-07-31 | 1.810 | 1.850 | 1.800 | 1.840 | 1.840 | 56,953,958 |
| 2024-07-30 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 27,644,723 |
| 2024-07-29 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 41,617,446 |
| 2024-07-26 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 45,664,103 |
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.