China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.360	16.410	16.120	16.400	16.216	6,616,830
2023-01-31	16.360	16.520	16.280	16.300	16.118	6,836,379
2023-01-30	16.550	16.730	16.320	16.420	16.236	7,987,114
2023-01-20	16.270	16.640	16.180	16.490	16.305	10,421,309
2023-01-19	16.710	16.780	16.100	16.220	16.038	9,796,937
2023-01-18	16.790	16.910	16.670	16.750	16.563	7,245,472
2023-01-17	17.300	17.300	16.500	16.670	16.483	12,106,530
2023-01-16	17.050	17.600	16.800	17.180	16.988	10,992,056
2023-01-13	16.710	17.180	16.610	17.100	16.909	9,757,991
2023-01-12	16.540	17.500	16.360	16.540	16.355	15,995,766
2023-01-11	16.390	16.460	16.180	16.340	16.157	4,943,332
2023-01-10	16.450	16.610	16.250	16.310	16.127	5,512,657
2023-01-09	16.770	16.770	16.260	16.350	16.167	8,242,995
2023-01-06	16.920	17.020	16.570	16.630	16.444	3,860,015
2023-01-05	16.620	17.170	16.550	17.070	16.879	5,443,095
2023-01-04	16.680	16.970	16.590	16.770	16.582	5,013,608
2023-01-03	16.580	16.850	16.290	16.750	16.563	5,601,722
2022-12-30	16.440	16.700	16.420	16.580	16.394	4,392,422
2022-12-29	16.710	16.800	16.300	16.440	16.256	4,598,718
2022-12-28	16.680	16.820	16.450	16.800	16.612	3,635,406
2022-12-27	16.430	16.850	16.330	16.750	16.563	5,757,150
2022-12-26	15.990	16.550	15.480	16.370	16.187	4,999,501
2022-12-23	15.990	16.060	15.620	15.770	15.593	3,808,906
2022-12-22	16.470	16.580	15.880	16.010	15.831	4,873,905
2022-12-21	16.420	16.460	16.020	16.320	16.137	4,225,457
2022-12-20	16.120	16.490	16.120	16.340	16.157	5,500,718
2022-12-19	16.720	16.890	16.050	16.110	15.930	6,677,818
2022-12-16	16.600	16.770	16.420	16.610	16.424	4,510,765
2022-12-15	17.030	17.080	16.540	16.550	16.365	4,996,576
2022-12-14	16.710	17.170	16.650	16.960	16.770	6,020,186
2022-12-13	16.730	17.040	16.600	16.720	16.533	6,027,420
2022-12-12	16.670	16.790	16.410	16.600	16.414	6,378,873
2022-12-09	17.130	17.300	16.620	16.740	16.553	9,385,644
2022-12-08	17.330	17.580	16.830	17.200	17.007	9,272,482
2022-12-07	17.180	17.370	16.980	17.250	17.057	8,857,882
2022-12-06	17.490	17.490	16.900	17.240	17.047	10,981,146
2022-12-05	17.540	17.940	17.460	17.520	17.324	10,234,710
2022-12-02	17.620	17.770	17.430	17.540	17.344	4,715,468
2022-12-01	17.960	17.970	17.510	17.610	17.413	6,087,614
2022-11-30	17.900	18.280	17.610	17.720	17.522	6,463,735
2022-11-29	17.420	17.870	17.250	17.820	17.621	7,220,992
2022-11-28	17.590	17.770	17.150	17.280	17.087	9,953,922
2022-11-25	17.540	18.160	17.500	17.950	17.749	9,437,708
2022-11-24	17.100	17.860	17.040	17.640	17.443	7,481,970
2022-11-23	17.450	17.650	17.210	17.460	17.265	7,813,499
2022-11-22	17.090	17.580	17.000	17.300	17.106	8,226,145
2022-11-21	17.010	17.130	16.680	17.070	16.879	6,720,774
2022-11-18	17.040	17.410	17.000	17.150	16.958	8,330,640
2022-11-17	17.260	17.390	16.940	17.160	16.968	8,836,057
2022-11-16	17.500	17.720	17.330	17.500	17.304	7,869,209
2022-11-15	17.520	17.780	17.360	17.540	17.344	8,490,638
2022-11-14	17.500	17.990	17.330	17.650	17.452	15,648,432
2022-11-11	17.440	17.580	17.080	17.520	17.324	12,333,128
2022-11-10	17.890	17.890	17.120	17.180	16.988	18,722,675
2022-11-09	18.230	18.350	18.000	18.080	17.878	5,072,504
2022-11-08	18.140	18.630	18.100	18.370	18.164	11,559,349
2022-11-07	18.250	18.420	17.850	18.140	17.937	10,222,069
2022-11-04	18.750	18.750	18.180	18.240	18.036	14,471,339
2022-11-03	18.450	18.980	18.080	18.790	18.580	8,779,785
2022-11-02	18.460	19.180	18.220	18.700	18.491	16,275,703

← NewerPage 16 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.