China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.500	18.700	18.330	18.400	18.400	6,746,897
2024-04-24	18.440	18.670	18.260	18.560	18.560	10,383,148
2024-04-23	18.170	18.640	17.970	18.530	18.530	15,181,819
2024-04-22	19.100	19.300	18.330	18.400	18.400	19,611,901
2024-04-19	18.990	19.860	18.990	19.480	19.480	18,335,593
2024-04-18	19.360	19.400	18.790	18.950	18.950	13,389,886
2024-04-17	18.660	19.520	18.350	19.520	19.520	15,132,224
2024-04-16	19.110	19.220	18.500	18.640	18.640	14,783,543
2024-04-15	18.620	19.400	18.540	19.180	19.180	13,856,029
2024-04-12	18.790	19.160	18.620	18.930	18.930	10,265,176
2024-04-11	18.510	19.030	18.400	18.820	18.820	12,524,158
2024-04-10	18.310	18.880	18.310	18.580	18.580	18,473,730
2024-04-09	18.420	18.510	17.910	18.320	18.320	27,466,222
2024-04-08	18.250	18.980	18.150	18.380	18.380	44,154,044
2024-04-03	19.300	19.990	19.000	19.840	19.840	31,140,684
2024-04-02	19.310	19.990	19.000	19.140	19.140	23,419,132
2024-04-01	19.200	20.010	18.720	19.300	19.300	26,552,043
2024-03-29	17.300	19.020	17.250	19.020	19.020	14,820,733
2024-03-28	16.790	17.600	16.720	17.290	17.290	20,327,105
2024-03-27	16.330	17.030	16.200	16.790	16.790	23,650,404
2024-03-26	16.200	16.270	15.820	16.140	16.140	11,274,730
2024-03-25	15.600	16.270	15.600	16.060	16.060	12,540,772
2024-03-22	16.030	16.120	15.520	15.570	15.570	9,578,005
2024-03-21	15.910	16.100	15.710	16.010	16.010	7,318,170
2024-03-20	15.760	15.980	15.530	15.860	15.860	6,896,659
2024-03-19	15.690	15.930	15.550	15.760	15.760	10,772,579
2024-03-18	15.350	15.830	15.120	15.690	15.690	14,823,112
2024-03-15	14.780	15.380	14.640	15.350	15.350	19,283,600
2024-03-14	14.230	14.850	14.230	14.780	14.780	20,073,155
2024-03-13	14.310	14.350	14.100	14.220	14.220	10,906,674
2024-03-12	14.470	14.470	14.230	14.370	14.370	10,963,050
2024-03-11	14.800	14.870	14.350	14.480	14.480	13,131,378
2024-03-08	14.900	14.940	14.680	14.870	14.870	8,629,438
2024-03-07	14.620	15.000	14.600	14.890	14.890	14,500,021
2024-03-06	14.450	14.700	14.380	14.630	14.630	9,235,573
2024-03-05	14.590	14.600	14.310	14.440	14.440	7,628,345
2024-03-04	14.570	14.700	14.530	14.650	14.650	7,479,705
2024-03-01	14.640	14.760	14.460	14.510	14.510	6,853,043
2024-02-29	14.260	14.600	14.220	14.600	14.600	6,771,450
2024-02-28	14.600	14.720	14.380	14.380	14.380	8,963,577
2024-02-27	14.640	14.660	14.420	14.650	14.650	8,916,926
2024-02-26	14.870	14.990	14.610	14.640	14.640	7,316,946
2024-02-23	15.100	15.100	14.780	14.880	14.880	7,885,414
2024-02-22	14.800	15.100	14.700	15.060	15.060	9,599,892
2024-02-21	14.450	14.880	14.410	14.850	14.850	8,761,918
2024-02-20	14.600	14.670	14.420	14.560	14.560	7,206,695
2024-02-19	14.240	14.670	14.190	14.670	14.670	12,863,285
2024-02-08	14.020	14.200	13.320	14.180	14.180	16,914,596
2024-02-07	14.470	14.510	13.920	14.100	14.100	15,152,184
2024-02-06	14.250	14.570	14.100	14.430	14.430	10,669,487
2024-02-05	14.260	14.580	13.910	14.320	14.320	12,573,100
2024-02-02	15.140	15.300	14.070	14.400	14.400	9,399,325
2024-02-01	15.300	15.490	15.080	15.110	15.110	7,704,845
2024-01-31	15.140	15.510	14.960	15.370	15.370	9,584,265
2024-01-30	15.250	15.510	15.120	15.140	15.140	5,818,411
2024-01-29	15.270	15.600	15.250	15.380	15.380	8,151,190
2024-01-26	15.000	15.360	14.900	15.280	15.280	9,595,368
2024-01-25	14.330	15.020	14.330	14.920	14.920	8,791,368
2024-01-24	14.060	14.340	13.880	14.310	14.310	5,115,970
2024-01-23	13.980	14.150	13.730	14.090	14.090	4,303,504

← NewerPage 11 of 21 · 1,212 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.