China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.550	14.650	13.900	14.010	14.010	4,987,147
2024-01-19	14.590	14.650	14.420	14.570	14.570	3,428,276
2024-01-18	14.750	14.760	14.070	14.630	14.630	6,743,620
2024-01-17	14.970	15.190	14.780	14.790	14.790	4,572,654
2024-01-16	15.030	15.070	14.800	14.970	14.970	3,051,982
2024-01-15	14.750	15.090	14.680	15.040	15.040	5,482,301
2024-01-12	14.640	14.880	14.630	14.820	14.820	4,862,429
2024-01-11	14.820	14.820	14.580	14.620	14.620	3,845,066
2024-01-10	14.820	14.940	14.720	14.770	14.770	4,364,179
2024-01-09	14.710	14.990	14.580	14.880	14.880	4,468,789
2024-01-08	14.820	14.890	14.640	14.750	14.750	5,352,800
2024-01-05	14.910	14.970	14.730	14.830	14.830	5,165,432
2024-01-04	14.960	15.050	14.800	14.910	14.910	3,286,196
2024-01-03	14.740	14.940	14.730	14.890	14.890	7,133,024
2024-01-02	14.620	14.890	14.620	14.820	14.820	4,369,855
2023-12-29	14.520	14.670	14.420	14.620	14.620	5,361,871
2023-12-28	14.670	14.680	14.400	14.580	14.580	7,625,051
2023-12-27	14.340	14.730	14.200	14.670	14.670	8,317,594
2023-12-26	14.190	14.420	14.180	14.280	14.280	5,853,800
2023-12-25	14.080	14.330	13.990	14.250	14.250	3,952,402
2023-12-22	14.070	14.240	14.000	14.170	14.170	3,537,460
2023-12-21	13.990	14.090	13.840	14.030	14.030	3,912,456
2023-12-20	14.060	14.330	13.990	13.990	13.990	3,341,387
2023-12-19	14.190	14.190	13.940	14.020	14.020	3,597,392
2023-12-18	14.050	14.210	14.030	14.120	14.120	3,375,157
2023-12-15	14.220	14.320	14.060	14.090	14.090	3,609,285
2023-12-14	14.280	14.340	14.120	14.150	14.150	4,282,596
2023-12-13	14.470	14.550	14.200	14.260	14.260	5,162,830
2023-12-12	14.610	14.650	14.440	14.520	14.520	3,860,700
2023-12-11	14.430	14.650	14.200	14.610	14.610	5,441,533
2023-12-08	14.380	14.580	14.380	14.430	14.430	4,570,104
2023-12-07	14.420	14.490	14.310	14.430	14.430	3,552,496
2023-12-06	14.560	14.560	14.350	14.420	14.420	4,374,807
2023-12-05	14.850	14.850	14.560	14.560	14.560	4,326,709
2023-12-04	14.800	14.970	14.740	14.790	14.790	5,033,468
2023-12-01	14.850	14.870	14.710	14.840	14.840	4,591,035
2023-11-30	14.710	15.010	14.700	14.920	14.920	7,482,598
2023-11-29	14.710	14.860	14.660	14.710	14.710	3,971,408
2023-11-28	14.710	14.790	14.540	14.730	14.730	4,163,057
2023-11-27	14.740	14.850	14.660	14.790	14.790	4,552,901
2023-11-24	14.820	14.880	14.680	14.740	14.740	2,293,462
2023-11-23	14.750	14.870	14.670	14.820	14.820	3,299,078
2023-11-22	14.800	14.890	14.760	14.760	14.760	3,453,625
2023-11-21	14.930	15.020	14.810	14.820	14.820	4,863,735
2023-11-20	14.590	14.880	14.580	14.860	14.860	7,107,420
2023-11-17	14.760	14.800	14.530	14.580	14.580	6,080,355
2023-11-16	14.900	15.060	14.830	14.860	14.860	3,865,101
2023-11-15	15.020	15.080	14.900	14.960	14.960	3,615,418
2023-11-14	15.170	15.170	14.920	15.000	15.000	2,909,600
2023-11-13	15.030	15.080	14.820	14.990	14.990	4,539,408
2023-11-10	14.920	15.130	14.890	15.020	15.020	4,839,800
2023-11-09	14.860	15.050	14.760	14.980	14.980	4,562,800
2023-11-08	15.250	15.250	14.800	14.910	14.910	9,344,036
2023-11-07	15.320	15.410	15.200	15.320	15.320	4,831,205
2023-11-06	15.420	15.490	15.140	15.320	15.320	5,745,900
2023-11-03	15.550	15.600	15.400	15.420	15.420	3,075,070
2023-11-02	15.390	15.580	15.390	15.470	15.470	3,385,511
2023-11-01	15.620	15.620	15.300	15.350	15.350	3,769,622
2023-10-31	15.710	15.720	15.410	15.600	15.600	5,526,484
2023-10-30	16.000	16.190	15.750	15.770	15.770	6,510,970

← NewerPage 12 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.