China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.900	18.460	16.660	18.460	18.253	20,363,407
2022-10-31	17.670	17.670	16.630	16.790	16.602	14,207,947
2022-10-28	16.900	17.650	16.730	17.400	17.205	17,794,274
2022-10-27	16.910	17.240	16.450	16.950	16.760	12,213,406
2022-10-26	16.400	16.640	16.160	16.500	16.315	8,840,984
2022-10-25	16.380	16.920	16.200	16.480	16.296	13,659,863
2022-10-24	15.710	16.740	15.710	16.550	16.365	23,822,811
2022-10-21	15.290	15.460	14.900	15.230	15.060	7,847,490
2022-10-20	14.700	15.280	14.620	15.220	15.050	12,448,908
2022-10-19	14.930	14.990	14.570	14.570	14.407	6,378,640
2022-10-18	15.160	15.290	14.960	15.110	14.941	8,058,243
2022-10-17	14.810	15.190	14.420	15.160	14.990	9,636,281
2022-10-14	14.630	15.230	14.630	15.010	14.842	10,724,287
2022-10-13	14.900	14.900	14.400	14.610	14.446	7,679,106
2022-10-12	14.780	14.900	14.450	14.900	14.733	7,644,418
2022-10-11	15.200	15.200	14.500	14.830	14.664	7,648,394
2022-10-10	14.870	15.450	14.730	15.200	15.030	14,287,786
2022-09-30	14.370	14.550	13.790	14.350	14.189	6,048,636
2022-09-29	14.330	14.780	14.140	14.250	14.090	7,483,172
2022-09-28	14.310	14.600	13.990	14.070	13.913	6,125,252
2022-09-27	14.580	14.680	14.040	14.210	14.051	7,987,579
2022-09-26	14.970	15.450	14.590	14.650	14.486	10,143,795
2022-09-23	15.360	15.800	15.170	15.410	15.238	12,675,268
2022-09-22	15.340	15.450	15.050	15.350	15.178	9,047,649
2022-09-21	14.880	15.500	14.300	15.430	15.257	9,564,654
2022-09-20	14.710	14.810	14.430	14.570	14.407	3,938,047
2022-09-19	14.400	14.620	14.190	14.520	14.357	5,656,973
2022-09-16	14.670	14.800	14.240	14.330	14.170	6,866,498
2022-09-15	14.990	15.190	14.630	14.770	14.605	6,008,971
2022-09-14	14.660	15.080	14.540	14.870	14.704	7,054,225
2022-09-13	15.220	15.280	14.710	14.830	14.664	11,560,713
2022-09-09	15.200	15.240	14.880	15.010	14.842	8,315,359
2022-09-08	15.480	15.480	15.010	15.100	14.931	8,638,524
2022-09-07	15.720	15.720	15.450	15.490	15.317	6,174,789
2022-09-06	15.630	15.850	15.400	15.750	15.574	7,826,320
2022-09-05	15.190	15.640	15.070	15.490	15.317	7,885,673
2022-09-02	14.650	15.050	14.500	15.010	14.842	6,913,168
2022-09-01	14.740	14.980	14.590	14.720	14.555	8,731,484
2022-08-31	15.000	15.100	14.520	14.630	14.466	9,214,752
2022-08-30	15.310	15.440	15.200	15.350	15.178	10,729,128
2022-08-29	14.700	15.290	14.680	15.230	15.060	8,288,476
2022-08-26	14.860	15.150	14.800	14.970	14.802	14,497,965
2022-08-25	14.550	15.090	14.400	15.000	14.832	13,496,888
2022-08-24	14.510	14.770	14.310	14.410	14.249	9,159,709
2022-08-23	14.010	14.610	14.010	14.510	14.348	12,269,162
2022-08-22	13.550	14.110	13.410	14.000	13.843	8,045,710
2022-08-19	13.510	13.740	13.450	13.620	13.468	7,464,759
2022-08-18	13.520	13.530	13.250	13.410	13.260	4,442,800
2022-08-17	13.300	13.500	13.300	13.490	13.339	4,350,283
2022-08-16	13.450	13.510	13.320	13.360	13.210	4,337,580
2022-08-15	13.680	13.690	13.410	13.590	13.438	8,636,901
2022-08-12	13.300	13.790	13.300	13.770	13.616	10,976,066
2022-08-11	13.280	13.320	13.160	13.270	13.121	4,955,181
2022-08-10	13.320	13.320	13.060	13.200	13.052	3,242,242
2022-08-09	13.010	13.280	13.000	13.260	13.112	5,192,852
2022-08-08	13.090	13.090	12.960	13.010	12.864	3,870,568
2022-08-05	12.930	13.100	12.690	13.100	12.953	4,770,895
2022-08-04	13.000	13.150	12.800	12.960	12.815	3,428,693
2022-08-03	13.080	13.320	13.010	13.020	12.874	2,870,213
2022-08-02	13.290	13.290	12.840	13.120	12.973	4,960,783

← NewerPage 17 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.