China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.580	16.180	15.430	16.090	16.090	8,185,966
2023-10-26	16.100	16.100	15.260	15.580	15.580	6,437,955
2023-10-25	15.820	16.370	15.650	16.110	16.110	8,756,632
2023-10-24	15.390	15.650	15.240	15.550	15.550	3,596,344
2023-10-23	15.520	15.630	15.210	15.300	15.300	3,347,535
2023-10-20	15.730	15.760	15.500	15.590	15.590	3,036,617
2023-10-19	16.050	16.060	15.590	15.640	15.640	6,093,740
2023-10-18	16.210	16.320	15.900	15.920	15.920	4,472,571
2023-10-17	16.220	16.290	15.800	16.260	16.260	5,805,995
2023-10-16	16.020	16.550	16.010	16.330	16.330	12,435,574
2023-10-13	15.770	15.850	15.560	15.790	15.790	3,827,600
2023-10-12	16.070	16.110	15.670	15.750	15.750	5,132,868
2023-10-11	16.160	16.270	15.860	15.970	15.970	6,853,096
2023-10-10	16.140	16.470	16.100	16.120	16.120	3,577,500
2023-10-09	16.210	16.300	15.940	16.200	16.200	5,313,800
2023-09-28	16.580	16.650	16.200	16.220	16.220	4,523,721
2023-09-27	16.190	16.620	16.160	16.390	16.390	6,160,602
2023-09-26	16.260	16.370	16.190	16.210	16.210	3,742,825
2023-09-25	16.470	16.500	16.210	16.260	16.260	6,433,757
2023-09-22	16.500	16.590	16.210	16.300	16.300	9,385,386
2023-09-21	16.470	16.600	16.360	16.450	16.450	4,605,347
2023-09-20	16.660	16.690	16.460	16.520	16.520	5,708,099
2023-09-19	16.700	16.840	16.610	16.660	16.660	4,478,136
2023-09-18	16.820	16.820	16.490	16.700	16.700	6,335,977
2023-09-15	16.660	16.970	16.610	16.720	16.720	9,405,425
2023-09-14	16.380	16.710	16.380	16.660	16.660	7,769,187
2023-09-13	16.570	16.700	16.400	16.530	16.530	6,516,842
2023-09-12	16.340	16.680	16.240	16.410	16.410	8,211,126
2023-09-11	16.120	16.370	16.110	16.300	16.300	6,435,300
2023-09-08	16.080	16.280	15.920	16.180	16.180	5,173,375
2023-09-07	16.160	16.400	16.030	16.210	16.210	7,790,463
2023-09-06	16.180	16.300	15.780	16.230	16.230	11,066,772
2023-09-05	15.920	15.960	15.600	15.900	15.900	8,911,952
2023-09-04	15.090	15.970	15.010	15.940	15.940	19,685,074
2023-09-01	14.860	14.950	14.820	14.900	14.900	3,882,302
2023-08-31	14.730	14.900	14.730	14.820	14.820	4,404,173
2023-08-30	14.960	15.050	14.770	14.810	14.810	4,806,225
2023-08-29	15.050	15.120	14.800	14.980	14.980	7,490,008
2023-08-28	15.060	15.200	14.920	14.960	14.960	8,069,763
2023-08-25	14.700	14.780	14.500	14.540	14.540	4,296,372
2023-08-24	14.780	14.930	14.610	14.610	14.610	3,387,700
2023-08-23	14.880	15.030	14.680	14.800	14.800	4,185,102
2023-08-22	14.920	14.980	14.720	14.940	14.940	3,859,477
2023-08-21	15.000	15.180	14.890	14.920	14.920	3,100,258
2023-08-18	15.110	15.250	15.010	15.040	15.040	3,095,400
2023-08-17	14.750	15.080	14.620	15.070	15.070	4,724,100
2023-08-16	15.190	15.200	14.810	14.850	14.850	3,852,001
2023-08-15	15.220	15.280	15.080	15.280	15.280	3,000,732
2023-08-14	15.240	15.300	14.980	15.200	15.200	2,884,476
2023-08-11	15.460	15.540	15.240	15.250	15.250	5,223,207
2023-08-10	15.120	15.520	15.050	15.480	15.480	6,632,975
2023-08-09	15.140	15.140	14.980	15.040	15.040	2,550,400
2023-08-08	15.130	15.180	15.010	15.070	15.070	2,951,100
2023-08-07	15.080	15.190	15.060	15.130	15.130	2,458,627
2023-08-04	15.270	15.400	15.090	15.100	15.100	3,341,114
2023-08-03	15.230	15.250	15.010	15.140	15.140	3,188,515
2023-08-02	15.380	15.390	15.180	15.270	15.270	4,322,900
2023-08-01	15.200	15.370	15.160	15.320	15.320	5,563,608
2023-07-31	15.120	15.230	15.010	15.190	15.190	4,970,091
2023-07-28	14.750	15.080	14.660	15.000	15.000	4,328,048

← NewerPage 13 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.