China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	15.160	15.370	15.050	15.230	15.230	4,429,100
2024-07-23	15.480	15.610	15.130	15.130	15.130	5,743,241
2024-07-22	15.480	15.550	15.210	15.500	15.500	6,888,426
2024-07-19	15.650	15.680	15.420	15.580	15.580	6,553,020
2024-07-18	15.680	15.750	15.350	15.720	15.720	7,681,300
2024-07-17	15.900	15.990	15.610	15.630	15.630	7,444,707
2024-07-16	15.900	16.150	15.870	15.990	15.990	4,122,921
2024-07-15	16.000	16.100	15.720	15.990	15.990	4,560,300
2024-07-12	16.170	16.360	15.870	15.920	15.920	5,912,356
2024-07-11	16.000	16.230	15.900	16.170	16.170	6,924,082
2024-07-10	16.280	16.330	15.960	15.990	15.990	5,075,938
2024-07-09	16.170	16.330	15.770	16.300	16.300	8,042,092
2024-07-08	16.290	16.300	15.900	16.060	16.060	7,741,453
2024-07-05	16.370	16.370	16.370	16.370	16.370	0
2024-07-04	16.500	16.710	16.260	16.370	16.370	10,444,636
2024-07-03	16.900	17.100	16.550	16.630	16.630	6,230,422
2024-07-02	17.590	17.630	16.930	17.010	17.010	8,551,237
2024-07-01	17.200	17.650	17.130	17.570	17.570	7,334,200
2024-06-28	16.790	17.300	16.650	17.200	17.200	7,426,401
2024-06-27	17.100	17.110	16.680	16.720	16.720	6,008,638
2024-06-26	17.110	17.240	16.810	17.190	17.190	7,324,801
2024-06-25	16.630	17.360	16.630	17.150	17.150	9,870,311
2024-06-24	16.890	16.920	16.530	16.670	16.670	6,057,811
2024-06-21	16.980	17.090	16.720	16.870	16.870	5,628,257
2024-06-20	17.250	17.460	16.780	16.970	16.970	9,572,384
2024-06-19	17.050	17.340	17.010	17.160	17.160	6,334,435
2024-06-18	16.950	17.120	16.660	17.050	17.050	7,812,676
2024-06-17	16.830	17.130	16.750	16.840	16.840	7,403,659
2024-06-14	16.850	17.020	16.710	16.810	16.810	5,705,107
2024-06-13	16.960	17.200	16.780	16.910	16.910	9,522,258
2024-06-12	17.010	17.090	16.770	17.000	17.000	12,671,221
2024-06-11	17.700	17.830	17.080	17.220	17.220	8,823,776
2024-06-07	17.590	18.000	17.530	17.670	17.670	6,545,127
2024-06-06	17.440	17.750	17.360	17.460	17.460	9,391,060
2024-06-05	17.750	17.900	17.330	17.360	17.360	7,076,528
2024-06-04	17.800	17.890	17.450	17.820	17.820	5,753,203
2024-06-03	18.000	18.150	17.740	17.900	17.900	5,865,701
2024-05-31	18.000	18.500	17.990	18.070	18.070	4,445,130
2024-05-30	18.350	18.740	18.230	18.350	18.350	9,766,871
2024-05-29	18.300	18.620	18.220	18.420	18.420	5,361,800
2024-05-28	18.330	18.740	18.230	18.290	18.290	8,855,640
2024-05-27	17.800	18.380	17.770	18.300	18.300	7,355,179
2024-05-24	17.480	18.090	17.420	17.830	17.830	7,964,993
2024-05-23	17.750	17.780	17.410	17.540	17.540	8,233,467
2024-05-22	18.050	18.380	17.810	17.860	17.860	9,271,972
2024-05-21	18.800	18.800	18.160	18.180	18.180	10,044,852
2024-05-20	18.310	18.950	18.050	18.800	18.800	14,795,493
2024-05-17	18.100	18.260	17.830	18.200	18.200	7,695,254
2024-05-16	18.060	18.530	17.980	18.080	18.080	10,432,401
2024-05-15	18.060	18.280	17.960	18.000	18.000	5,527,801
2024-05-14	18.400	18.570	18.060	18.100	18.100	12,721,339
2024-05-13	17.800	18.620	17.750	18.430	18.430	13,113,092
2024-05-10	18.380	18.420	18.020	18.040	18.040	7,178,350
2024-05-09	18.100	18.350	18.020	18.230	18.230	6,416,820
2024-05-08	17.920	18.260	17.920	18.020	18.020	7,050,150
2024-05-07	18.100	18.660	17.970	18.050	18.050	14,149,365
2024-05-06	17.700	18.320	17.310	18.210	18.210	15,091,899
2024-04-30	17.810	18.430	17.700	17.910	17.910	11,428,949
2024-04-29	18.590	18.590	17.720	17.850	17.850	14,993,909
2024-04-26	18.620	19.090	18.560	18.650	18.650	11,210,709

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1600 CNY
2022-06-17	0.0200 CNY
2021-06-17	0.1700 CNY
2020-06-12	0.1600 CNY
2019-06-14	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.