China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.670	11.940	11.480	11.570	11.570	21,479,481
2026-07-16	11.550	11.750	11.370	11.680	11.680	24,008,896
2026-07-15	11.500	11.720	11.400	11.570	11.570	27,997,888
2026-07-14	11.580	11.900	11.500	11.700	11.700	43,038,309
2026-07-13	11.460	11.540	11.270	11.380	11.380	20,972,496
2026-07-10	11.000	11.300	10.830	11.290	11.290	28,039,945
2026-07-09	11.880	11.880	11.270	11.280	11.280	36,733,148
2026-07-08	11.240	11.650	11.150	11.630	11.630	39,871,058
2026-07-07	11.350	11.350	11.000	11.050	11.050	15,275,697
2026-07-06	11.210	11.390	11.080	11.360	11.360	16,734,561
2026-07-03	10.980	11.250	10.960	11.200	11.200	17,228,901
2026-07-02	10.730	11.020	10.700	10.940	10.940	20,703,628
2026-07-01	10.790	10.980	10.690	10.840	10.840	15,838,705
2026-06-30	10.860	10.920	10.680	10.810	10.810	11,705,700
2026-06-29	10.790	10.980	10.530	10.910	10.910	16,371,041
2026-06-26	11.150	11.180	10.770	10.790	10.790	15,086,637
2026-06-25	11.210	11.250	10.950	11.090	11.090	18,358,964
2026-06-24	11.600	11.620	11.220	11.270	11.270	21,116,032
2026-06-23	11.860	12.030	11.530	11.600	11.600	21,453,112
2026-06-22	11.850	11.940	11.630	11.920	11.920	23,620,148
2026-06-18	11.950	11.980	11.810	11.870	11.870	12,148,246
2026-06-17	12.000	12.040	11.900	12.000	12.000	14,490,003
2026-06-16	12.370	12.380	12.010	12.070	12.070	15,751,173
2026-06-15	12.340	12.470	12.170	12.390	12.390	21,527,992
2026-06-12	12.000	12.510	12.000	12.510	12.510	34,038,388
2026-06-11	12.220	12.370	12.150	12.240	12.240	16,530,110
2026-06-10	12.550	12.580	12.260	12.360	12.078	16,154,869
2026-06-09	12.730	12.760	12.420	12.550	12.263	17,998,242
2026-06-08	12.840	13.130	12.720	12.810	12.517	19,790,050
2026-06-05	12.880	13.150	12.880	12.950	12.654	17,169,063
2026-06-04	12.970	13.100	12.710	12.950	12.654	19,715,961
2026-06-03	13.070	13.130	12.820	13.100	13.100	20,353,645
2026-06-02	13.160	13.260	12.960	13.070	13.070	20,656,049
2026-06-01	13.040	13.140	13.010	13.090	13.090	22,254,474
2026-05-29	13.030	13.120	12.950	13.030	13.030	15,713,225
2026-05-28	13.190	13.300	13.020	13.050	13.050	13,198,230
2026-05-27	13.380	13.410	13.090	13.170	13.170	15,749,529
2026-05-26	13.560	13.560	13.330	13.420	13.420	14,373,649
2026-05-25	13.540	13.620	13.400	13.510	13.510	15,604,409
2026-05-22	13.660	13.740	13.530	13.710	13.710	16,716,553
2026-05-21	13.980	14.010	13.660	13.680	13.680	24,384,252
2026-05-20	14.250	14.380	14.130	14.180	14.180	17,426,990
2026-05-19	14.160	14.290	14.060	14.280	14.280	22,345,032
2026-05-18	14.290	14.390	14.060	14.220	14.220	27,277,579
2026-05-15	14.140	14.250	14.070	14.100	14.100	17,662,094
2026-05-14	14.240	14.260	14.120	14.120	14.120	15,433,676
2026-05-13	14.310	14.370	14.160	14.270	14.270	19,828,677
2026-05-12	14.440	14.520	14.280	14.310	14.310	15,128,227
2026-05-11	14.480	14.540	14.350	14.420	14.420	19,880,191
2026-05-08	14.530	14.550	14.380	14.420	14.420	18,338,771
2026-05-07	14.670	14.720	14.350	14.430	14.430	28,248,956
2026-05-06	14.950	14.950	14.550	14.860	14.860	26,387,066
2026-04-30	15.250	15.270	15.020	15.100	15.100	18,716,690
2026-04-29	15.170	15.230	14.950	15.150	15.150	24,863,919
2026-04-28	14.920	15.120	14.810	15.090	15.090	21,137,051
2026-04-27	14.940	15.100	14.850	14.960	14.960	18,125,847
2026-04-24	15.240	15.350	14.900	14.970	14.970	23,081,234
2026-04-23	14.820	15.330	14.810	15.240	15.240	39,701,811
2026-04-22	15.150	15.180	14.880	14.930	14.930	21,349,169
2026-04-21	15.170	15.250	15.080	15.160	15.160	15,233,259

← NewerPage 2 of 21 · 1,215 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.