China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.650	12.710	12.420	12.630	12.472	4,907,593
2022-05-06	12.560	12.880	12.430	12.660	12.502	7,508,286
2022-05-05	12.680	13.000	12.600	12.810	12.650	7,780,349
2022-04-29	12.100	12.530	12.010	12.490	12.334	8,733,065
2022-04-28	11.850	12.120	11.760	11.980	11.830	6,968,277
2022-04-27	11.310	12.000	11.160	11.980	11.830	9,366,128
2022-04-26	11.880	11.940	11.290	11.380	11.238	8,949,066
2022-04-25	12.610	12.730	11.650	11.970	11.821	12,824,421
2022-04-22	12.550	13.040	12.510	12.940	12.778	6,232,433
2022-04-21	13.000	13.230	12.750	12.830	12.670	8,091,278
2022-04-20	13.390	13.470	12.980	13.060	12.897	8,251,748
2022-04-19	13.340	13.640	13.170	13.550	13.381	6,476,773
2022-04-18	13.830	13.840	13.250	13.360	13.193	7,692,861
2022-04-15	13.480	13.900	13.480	13.820	13.647	10,423,123
2022-04-14	13.400	13.600	13.220	13.460	13.292	7,799,905
2022-04-13	13.280	13.500	13.140	13.350	13.183	9,759,319
2022-04-12	13.390	13.390	12.840	13.160	12.996	8,709,100
2022-04-11	13.330	13.550	13.110	13.210	13.045	10,099,254
2022-04-08	13.440	13.530	13.060	13.300	13.134	7,509,534
2022-04-07	13.780	13.880	13.380	13.390	13.223	8,659,858
2022-04-06	13.610	13.990	13.580	13.950	13.776	11,088,802
2022-04-01	13.600	13.700	13.400	13.570	13.401	7,796,717
2022-03-31	13.750	13.780	13.610	13.640	13.470	7,245,049
2022-03-30	13.890	13.930	13.390	13.760	13.588	16,782,867
2022-03-29	14.000	14.150	13.700	13.940	13.766	15,224,645
2022-03-28	13.880	14.500	13.550	14.210	14.033	18,517,591
2022-03-25	13.520	14.030	13.380	13.790	13.618	11,384,342
2022-03-24	14.080	14.090	13.750	13.810	13.638	9,401,829
2022-03-23	13.800	13.990	13.660	13.850	13.677	13,123,017
2022-03-22	13.800	14.240	13.750	14.040	13.865	19,670,303
2022-03-21	13.600	13.880	13.380	13.650	13.480	12,789,163
2022-03-18	13.550	13.820	13.310	13.550	13.381	20,645,139
2022-03-17	12.990	13.370	12.780	13.300	13.134	19,610,963
2022-03-16	12.790	12.980	12.300	12.950	12.788	28,286,201
2022-03-15	13.600	13.680	12.700	12.760	12.601	31,312,970
2022-03-14	14.670	14.790	13.850	14.020	13.845	21,586,716
2022-03-11	15.350	15.450	14.530	14.980	14.793	19,539,977
2022-03-10	15.580	15.690	15.100	15.570	15.376	15,087,405
2022-03-09	16.580	16.630	15.180	15.760	15.563	15,992,534
2022-03-08	16.900	16.970	16.170	16.460	16.254	15,784,609
2022-03-07	17.300	17.600	16.840	16.900	16.689	22,549,778
2022-03-04	17.000	17.140	16.680	16.790	16.580	15,639,997
2022-03-03	17.610	18.110	17.230	17.420	17.202	24,155,812
2022-03-02	17.670	17.680	17.030	17.310	17.094	20,824,068
2022-03-01	16.990	17.250	16.620	16.830	16.620	12,737,743
2022-02-28	16.550	17.640	16.330	17.180	16.965	26,776,090
2022-02-25	16.110	16.800	15.820	16.490	16.284	21,190,039
2022-02-24	15.430	16.900	15.400	16.710	16.501	36,363,836
2022-02-23	15.660	15.690	15.260	15.360	15.168	9,690,501
2022-02-22	15.710	16.180	15.460	15.820	15.622	16,421,141
2022-02-21	15.760	15.890	15.290	15.430	15.237	9,155,887
2022-02-18	15.560	16.070	15.420	15.730	15.534	6,820,014
2022-02-17	15.400	16.080	15.270	15.770	15.573	10,482,200
2022-02-16	15.410	15.710	15.000	15.510	15.316	8,919,890
2022-02-15	16.270	16.270	15.570	15.730	15.534	11,861,296
2022-02-14	16.500	16.970	16.010	16.330	16.126	20,494,601
2022-02-11	15.800	16.320	15.710	15.940	15.741	12,004,450
2022-02-10	15.690	15.850	15.470	15.810	15.613	13,311,647
2022-02-09	15.560	15.850	15.350	15.710	15.514	13,829,565
2022-02-08	15.650	15.860	15.240	15.840	15.642	19,349,754

← NewerPage 19 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.