China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.910	14.940	14.730	14.750	14.750	2,359,894
2023-07-26	14.950	14.960	14.820	14.880	14.880	2,952,294
2023-07-25	14.780	14.940	14.730	14.870	14.870	4,307,983
2023-07-24	14.700	14.750	14.540	14.690	14.690	2,277,029
2023-07-21	14.830	14.830	14.610	14.690	14.690	3,462,079
2023-07-20	14.820	14.970	14.670	14.690	14.690	3,870,883
2023-07-19	14.790	14.850	14.720	14.810	14.810	3,099,170
2023-07-18	14.830	14.830	14.650	14.730	14.730	2,780,972
2023-07-17	14.860	14.880	14.670	14.840	14.840	2,675,759
2023-07-14	14.900	14.980	14.780	14.910	14.910	4,321,233
2023-07-13	14.850	14.930	14.700	14.830	14.830	3,966,617
2023-07-12	14.850	14.900	14.640	14.710	14.710	4,564,412
2023-07-11	14.780	14.790	14.570	14.760	14.760	4,240,781
2023-07-10	14.750	14.850	14.540	14.620	14.620	4,078,516
2023-07-07	14.620	14.720	14.470	14.620	14.620	5,397,950
2023-07-06	14.620	14.630	14.450	14.610	14.610	5,400,956
2023-07-05	14.540	14.660	14.470	14.550	14.550	5,867,210
2023-07-04	14.330	14.530	14.240	14.480	14.480	7,504,092
2023-07-03	13.980	14.360	13.920	14.280	14.280	8,698,690
2023-06-30	13.690	13.960	13.650	13.880	13.880	5,573,597
2023-06-29	13.770	13.770	13.560	13.710	13.710	4,800,938
2023-06-28	13.670	13.700	13.480	13.700	13.700	3,632,308
2023-06-27	13.530	13.740	13.420	13.670	13.670	4,336,586
2023-06-26	13.500	13.720	13.300	13.460	13.460	5,253,096
2023-06-21	13.660	13.780	13.540	13.570	13.570	4,965,441
2023-06-20	13.780	13.800	13.520	13.660	13.660	7,151,391
2023-06-19	13.980	13.980	13.690	13.760	13.760	6,828,792
2023-06-16	13.780	14.180	13.780	13.990	13.990	6,368,710
2023-06-15	13.820	13.890	13.660	13.780	13.780	4,468,411
2023-06-14	13.880	13.980	13.820	13.890	13.890	2,898,998
2023-06-13	13.950	13.970	13.750	13.800	13.800	4,326,816
2023-06-12	14.000	14.090	13.910	13.970	13.970	3,393,653
2023-06-09	14.100	14.140	13.930	13.970	13.970	3,182,267
2023-06-08	14.000	14.310	13.990	14.290	14.130	4,447,434
2023-06-07	14.260	14.310	13.970	13.990	13.833	6,907,282
2023-06-06	14.400	14.440	14.190	14.240	14.081	3,103,549
2023-06-05	14.520	14.720	14.350	14.410	14.249	3,424,684
2023-06-02	14.200	14.430	14.200	14.410	14.249	5,286,033
2023-06-01	14.040	14.180	13.900	14.120	13.962	6,151,551
2023-05-31	14.250	14.350	14.060	14.120	13.962	5,284,505
2023-05-30	14.300	14.500	14.160	14.400	14.239	3,811,346
2023-05-29	14.340	14.560	14.250	14.410	14.249	5,220,949
2023-05-26	14.310	14.360	14.160	14.310	14.150	2,824,568
2023-05-25	14.490	14.590	14.200	14.400	14.239	7,035,059
2023-05-24	14.640	14.700	14.500	14.520	14.357	6,977,104
2023-05-23	14.990	15.080	14.600	14.670	14.506	5,511,919
2023-05-22	15.020	15.140	14.880	15.030	14.862	4,236,916
2023-05-19	15.110	15.120	14.960	15.020	14.852	5,088,951
2023-05-18	15.180	15.420	15.040	15.200	15.030	4,218,540
2023-05-17	15.170	15.300	14.910	15.100	14.931	5,443,112
2023-05-16	15.000	15.230	14.910	15.160	14.990	7,661,472
2023-05-15	14.810	14.950	14.400	14.920	14.753	11,852,531
2023-05-12	15.180	15.230	14.780	14.810	14.644	9,489,925
2023-05-11	15.170	15.320	15.050	15.170	15.000	6,486,810
2023-05-10	16.310	16.330	15.200	15.240	15.069	16,678,358
2023-05-09	16.800	16.980	16.330	16.360	16.177	13,846,673
2023-05-08	15.690	16.660	15.680	16.630	16.444	15,143,497
2023-05-05	15.800	15.990	15.450	15.660	15.485	4,880,462
2023-05-04	15.610	15.950	15.200	15.890	15.712	9,159,603
2023-04-28	16.090	16.300	15.880	16.140	15.959	7,733,285

← NewerPage 14 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.