China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.750	15.570	14.590	15.570	15.376	23,666,873
2022-01-28	14.820	14.950	14.140	14.150	13.973	6,442,925
2022-01-27	14.880	15.190	14.590	14.730	14.546	7,655,096
2022-01-26	13.960	14.980	13.900	14.810	14.625	13,722,582
2022-01-25	14.590	14.600	13.700	13.880	13.707	8,840,629
2022-01-24	13.740	14.950	13.450	14.800	14.615	20,761,876
2022-01-21	14.890	14.950	14.350	14.370	14.191	6,519,605
2022-01-20	14.980	15.110	14.750	14.990	14.803	6,275,972
2022-01-19	15.400	15.490	14.850	15.000	14.813	9,913,699
2022-01-18	15.470	15.710	15.020	15.270	15.079	11,216,887
2022-01-17	14.800	15.400	14.790	15.310	15.119	9,166,555
2022-01-14	15.010	15.010	14.450	14.710	14.526	6,689,178
2022-01-13	14.830	15.260	14.810	15.010	14.823	10,161,403
2022-01-12	14.810	15.000	14.700	14.790	14.605	8,055,536
2022-01-11	14.900	14.900	14.350	14.430	14.250	6,806,238
2022-01-10	15.130	15.350	14.700	14.840	14.655	8,489,423
2022-01-07	14.990	15.430	14.820	15.120	14.931	11,398,714
2022-01-06	14.740	14.860	14.580	14.750	14.566	5,328,322
2022-01-05	14.750	15.100	14.650	14.790	14.605	7,814,967
2022-01-04	14.960	15.040	14.560	14.720	14.536	7,529,206
2021-12-31	14.840	15.060	14.650	15.000	14.813	5,269,637
2021-12-30	14.960	15.100	14.710	14.760	14.576	5,401,577
2021-12-29	15.050	15.060	14.770	15.000	14.813	5,841,471
2021-12-28	14.780	15.150	14.780	15.000	14.813	6,565,632
2021-12-27	14.790	15.090	14.650	14.710	14.526	4,253,215
2021-12-24	14.780	14.920	14.560	14.790	14.605	6,087,714
2021-12-23	14.520	14.790	14.440	14.750	14.566	6,701,495
2021-12-22	14.440	14.700	14.400	14.490	14.309	6,626,397
2021-12-21	14.210	14.480	14.190	14.300	14.121	5,268,048
2021-12-20	14.340	14.470	14.140	14.180	14.003	5,910,699
2021-12-17	14.360	14.600	14.290	14.300	14.121	6,604,360
2021-12-16	13.900	14.440	13.840	14.310	14.131	8,849,539
2021-12-15	13.850	13.990	13.800	13.820	13.647	5,130,714
2021-12-14	13.760	14.000	13.680	13.900	13.726	6,470,973
2021-12-13	13.820	13.960	13.780	13.860	13.687	3,519,272
2021-12-10	13.800	13.890	13.680	13.750	13.578	4,843,578
2021-12-09	13.840	14.020	13.750	13.910	13.736	5,960,646
2021-12-08	13.960	14.000	13.710	13.800	13.628	5,099,323
2021-12-07	13.600	13.860	13.510	13.820	13.647	9,036,560
2021-12-06	13.430	13.760	13.410	13.490	13.322	6,865,011
2021-12-03	13.290	13.550	13.210	13.520	13.351	6,341,087
2021-12-02	13.580	13.580	13.170	13.210	13.045	11,518,063
2021-12-01	13.460	13.660	13.380	13.600	13.430	6,374,923
2021-11-30	13.550	13.800	13.510	13.550	13.381	4,179,144
2021-11-29	13.410	13.620	13.110	13.550	13.381	7,727,712
2021-11-26	13.850	14.000	13.680	13.750	13.578	5,985,064
2021-11-25	14.080	14.100	13.840	14.020	13.845	5,206,550
2021-11-24	14.190	14.390	14.010	14.130	13.954	5,643,498
2021-11-23	14.000	14.200	13.980	14.060	13.884	4,374,333
2021-11-22	14.000	14.160	13.730	14.130	13.954	8,134,390
2021-11-19	13.870	14.170	13.830	14.100	13.924	5,604,624
2021-11-18	14.290	14.390	13.870	13.900	13.726	14,652,572
2021-11-17	14.550	14.560	14.230	14.430	14.250	6,116,122
2021-11-16	14.890	15.080	14.540	14.590	14.408	4,613,763
2021-11-15	14.980	15.140	14.690	14.880	14.694	4,692,032
2021-11-12	15.000	15.090	14.840	14.970	14.783	5,104,603
2021-11-11	14.960	15.200	14.800	15.100	14.911	7,589,422
2021-11-10	15.220	15.500	14.800	15.320	15.129	6,510,538
2021-11-09	15.350	15.350	14.830	15.070	14.882	5,064,537
2021-11-08	14.800	15.430	14.790	15.350	15.158	8,260,060

← NewerPage 20 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.