China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.190	16.190	15.830	16.070	15.890	3,625,565
2023-04-26	16.160	16.230	15.750	16.140	15.959	6,735,908
2023-04-25	16.030	16.260	15.920	16.150	15.969	9,318,540
2023-04-24	16.060	16.130	15.800	15.910	15.732	6,434,785
2023-04-21	16.200	16.330	15.880	15.900	15.722	7,424,461
2023-04-20	16.040	16.180	15.890	16.170	15.989	4,856,506
2023-04-19	16.010	16.200	15.870	16.040	15.860	7,988,596
2023-04-18	16.070	16.070	15.790	15.990	15.811	5,713,490
2023-04-17	15.890	16.320	15.750	16.150	15.969	11,526,190
2023-04-14	15.990	15.990	15.610	15.830	15.653	7,219,190
2023-04-13	15.550	16.100	15.510	15.820	15.643	14,584,169
2023-04-12	15.120	15.650	15.120	15.590	15.415	15,453,080
2023-04-11	15.090	15.150	14.810	15.110	14.941	6,076,538
2023-04-10	14.960	15.270	14.920	15.140	14.971	9,700,879
2023-04-07	14.890	14.950	14.800	14.910	14.743	3,659,372
2023-04-06	15.000	15.050	14.710	14.940	14.773	8,842,068
2023-04-04	15.090	15.190	14.880	15.020	14.852	10,362,411
2023-04-03	14.850	15.200	14.780	14.970	14.802	17,888,240
2023-03-31	14.710	14.710	14.500	14.580	14.417	7,714,366
2023-03-30	14.580	14.710	14.390	14.710	14.545	14,197,477
2023-03-29	14.830	14.830	14.460	14.500	14.338	8,014,869
2023-03-28	14.700	14.940	14.660	14.770	14.605	12,026,104
2023-03-27	14.910	14.960	14.350	14.530	14.367	13,536,966
2023-03-24	15.670	15.690	14.850	14.910	14.743	22,357,667
2023-03-23	15.840	15.840	15.480	15.670	15.495	7,826,703
2023-03-22	15.980	16.090	15.780	15.870	15.692	7,045,919
2023-03-21	15.890	16.080	15.630	15.860	15.682	8,833,213
2023-03-20	17.200	17.200	15.780	15.890	15.712	16,999,508
2023-03-17	16.110	16.550	16.050	16.490	16.305	11,244,577
2023-03-16	16.480	16.700	15.830	16.010	15.831	16,736,251
2023-03-15	16.820	16.900	16.480	16.790	16.602	8,558,670
2023-03-14	16.850	17.170	16.720	16.850	16.661	7,303,885
2023-03-13	16.610	17.040	16.460	17.040	16.849	10,127,289
2023-03-10	16.700	16.780	16.300	16.360	16.177	6,280,161
2023-03-09	17.000	17.230	16.590	16.730	16.543	7,332,814
2023-03-08	16.890	17.010	16.610	17.000	16.810	9,782,275
2023-03-07	16.610	17.450	16.600	17.070	16.879	16,209,783
2023-03-06	16.700	16.740	16.410	16.610	16.424	6,595,078
2023-03-03	16.330	16.770	16.250	16.570	16.385	10,147,770
2023-03-02	16.270	16.450	16.220	16.310	16.127	7,177,635
2023-03-01	15.850	16.260	15.850	16.170	15.989	12,875,004
2023-02-28	15.670	15.860	15.630	15.840	15.663	4,704,762
2023-02-27	15.680	15.840	15.630	15.680	15.504	4,584,468
2023-02-24	15.750	15.810	15.630	15.710	15.534	4,356,524
2023-02-23	15.910	15.990	15.680	15.710	15.534	6,557,948
2023-02-22	16.000	16.000	15.810	15.890	15.712	3,520,797
2023-02-21	15.990	16.170	15.880	16.030	15.851	6,064,155
2023-02-20	15.870	15.930	15.720	15.930	15.752	4,568,535
2023-02-17	15.840	15.990	15.780	15.790	15.613	5,157,703
2023-02-16	16.120	16.260	15.730	15.840	15.663	5,677,192
2023-02-15	16.370	16.370	16.070	16.120	15.940	5,917,423
2023-02-14	16.270	16.450	16.180	16.330	16.147	7,801,396
2023-02-13	15.990	16.340	15.900	16.250	16.068	10,084,988
2023-02-10	16.120	16.170	15.830	15.990	15.811	6,171,101
2023-02-09	16.020	16.160	15.960	16.160	15.979	5,882,694
2023-02-08	16.180	16.240	15.970	16.180	15.999	8,696,368
2023-02-07	15.900	16.030	15.810	15.850	15.673	4,746,099
2023-02-06	15.690	16.150	15.670	15.900	15.722	8,914,422
2023-02-03	16.100	16.140	15.680	15.810	15.633	9,898,262
2023-02-02	16.340	16.470	16.160	16.210	16.029	6,882,306

← NewerPage 15 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.