China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.290	13.290	12.840	13.120	12.973	4,960,783
2022-08-01	13.210	13.380	13.070	13.380	13.230	3,412,165
2022-07-29	13.580	13.580	13.190	13.220	13.072	4,219,868
2022-07-28	13.500	13.600	13.390	13.480	13.329	5,417,545
2022-07-27	13.320	13.550	13.150	13.250	13.102	5,531,220
2022-07-26	13.290	13.440	13.100	13.240	13.092	4,893,920
2022-07-25	13.130	13.230	12.940	12.950	12.805	3,943,037
2022-07-22	13.150	13.270	13.010	13.130	12.983	3,334,500
2022-07-21	13.320	13.330	13.100	13.160	13.013	3,745,368
2022-07-20	13.260	13.420	13.230	13.330	13.181	4,080,823
2022-07-19	13.120	13.260	13.000	13.230	13.082	4,863,396
2022-07-18	12.590	13.050	12.590	13.030	12.884	6,776,702
2022-07-15	12.910	12.980	12.590	12.590	12.449	6,039,100
2022-07-14	13.110	13.120	12.850	12.890	12.746	3,502,155
2022-07-13	12.920	13.050	12.850	13.020	12.874	3,541,648
2022-07-12	13.200	13.250	12.950	13.100	12.953	4,289,952
2022-07-11	13.360	13.370	13.020	13.160	13.013	3,829,600
2022-07-08	13.440	13.570	13.290	13.320	13.171	4,679,124
2022-07-07	13.430	13.470	13.200	13.250	13.102	6,001,259
2022-07-06	13.590	13.680	13.260	13.390	13.240	10,289,521
2022-07-05	14.100	14.250	13.810	14.020	13.863	8,863,343
2022-07-04	13.730	14.030	13.590	13.950	13.794	7,156,109
2022-07-01	13.800	13.850	13.580	13.650	13.497	5,948,550
2022-06-30	13.800	13.960	13.780	13.950	13.794	3,837,511
2022-06-29	14.150	14.330	13.880	13.940	13.784	6,435,700
2022-06-28	14.020	14.290	13.960	14.120	13.962	7,671,693
2022-06-27	13.670	14.170	13.670	14.040	13.883	11,771,902
2022-06-24	13.860	14.000	13.600	13.640	13.487	6,774,253
2022-06-23	13.800	13.870	13.520	13.850	13.695	7,378,010
2022-06-22	14.100	14.240	13.780	13.800	13.646	8,088,965
2022-06-21	14.170	14.360	14.000	14.170	14.011	10,807,941
2022-06-20	14.900	14.900	13.800	14.080	13.922	20,780,293
2022-06-17	15.240	15.480	14.960	15.150	14.980	9,857,226
2022-06-16	15.640	15.720	15.000	15.250	15.060	16,637,225
2022-06-15	16.110	16.130	15.680	15.720	15.524	8,235,394
2022-06-14	15.730	16.210	15.490	16.030	15.830	13,639,016
2022-06-13	15.780	16.060	15.530	15.710	15.514	10,362,591
2022-06-10	15.500	15.940	15.490	15.850	15.652	9,495,876
2022-06-09	16.000	16.250	15.700	15.790	15.593	11,893,127
2022-06-08	15.500	15.900	15.400	15.830	15.632	11,055,881
2022-06-07	15.280	15.580	15.170	15.510	15.316	9,602,800
2022-06-06	15.000	15.390	14.960	15.270	15.079	8,577,736
2022-06-02	15.070	15.070	14.630	14.850	14.665	14,604,896
2022-06-01	15.050	15.300	14.700	15.230	15.040	12,258,651
2022-05-31	14.680	15.190	14.530	15.060	14.872	16,785,425
2022-05-30	14.520	14.680	14.150	14.430	14.250	10,163,864
2022-05-27	14.230	14.620	14.150	14.450	14.270	17,561,272
2022-05-26	13.440	14.130	13.390	14.000	13.825	16,219,834
2022-05-25	12.940	13.500	12.870	13.440	13.272	11,793,522
2022-05-24	12.980	13.380	12.800	12.860	12.699	10,769,652
2022-05-23	12.800	13.040	12.710	12.980	12.818	5,253,585
2022-05-20	12.570	12.820	12.560	12.800	12.640	5,663,033
2022-05-19	12.610	12.750	12.360	12.590	12.433	6,753,053
2022-05-18	13.010	13.010	12.630	12.910	12.749	9,026,262
2022-05-17	12.970	13.310	12.800	13.130	12.966	12,993,719
2022-05-16	12.670	12.890	12.550	12.750	12.591	7,451,562
2022-05-13	12.530	12.670	12.450	12.600	12.443	6,969,188
2022-05-12	12.550	12.700	12.290	12.410	12.255	6,040,332
2022-05-11	12.450	12.670	12.400	12.450	12.295	6,453,931
2022-05-10	12.350	12.490	12.060	12.420	12.265	8,443,142

← NewerPage 18 of 21 · 1,217 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.