China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.280	15.280	15.030	15.220	15.220	18,749,007
2026-04-17	15.260	15.350	15.110	15.250	15.250	16,269,395
2026-04-16	15.180	15.340	15.110	15.340	15.340	17,445,014
2026-04-15	15.450	15.480	15.170	15.310	15.310	28,174,422
2026-04-14	15.760	15.820	15.590	15.700	15.700	22,653,234
2026-04-13	16.200	16.230	15.680	16.020	16.020	30,758,338
2026-04-10	15.580	15.950	15.540	15.850	15.850	22,839,437
2026-04-09	15.760	15.850	15.530	15.710	15.710	27,919,520
2026-04-08	15.300	15.690	15.240	15.620	15.620	38,403,970
2026-04-07	15.670	16.160	15.480	16.120	16.120	22,694,918
2026-04-03	16.140	16.140	15.630	15.850	15.850	25,070,047
2026-04-02	15.590	16.170	15.540	16.150	16.150	42,598,052
2026-04-01	15.710	15.880	15.500	15.530	15.530	33,422,567
2026-03-31	16.120	16.360	15.760	15.790	15.790	24,258,347
2026-03-30	16.830	16.980	16.150	16.190	16.190	29,790,636
2026-03-27	16.700	16.700	16.200	16.540	16.540	29,447,688
2026-03-26	16.420	16.710	16.290	16.700	16.700	32,081,369
2026-03-25	15.980	16.490	15.870	16.420	16.420	28,937,579
2026-03-24	16.090	16.390	15.980	16.360	16.360	30,198,584
2026-03-23	16.880	16.880	16.200	16.330	16.330	33,974,425
2026-03-20	16.800	16.990	16.600	16.810	16.810	33,418,475
2026-03-19	17.630	17.800	17.110	17.390	17.390	44,668,352
2026-03-18	17.460	17.460	16.830	17.100	17.100	33,602,386
2026-03-17	17.570	17.920	17.330	17.770	17.770	38,243,416
2026-03-16	17.990	18.490	17.760	17.820	17.820	39,803,501
2026-03-13	18.320	18.400	17.630	17.690	17.690	34,909,594
2026-03-12	18.460	18.580	18.000	18.030	18.030	52,543,845
2026-03-11	17.600	18.200	17.560	18.130	18.130	54,560,880
2026-03-10	17.990	18.220	17.500	17.890	17.890	64,930,357
2026-03-09	20.550	20.550	18.930	19.210	19.210	108,398,232
2026-03-06	18.880	19.100	18.320	18.740	18.740	71,114,003
2026-03-05	19.830	21.520	18.700	19.800	19.800	123,605,841
2026-03-04	21.000	21.850	18.380	20.680	20.680	169,937,792
2026-03-03	19.460	20.420	19.200	20.420	20.420	115,918,077
2026-03-02	18.560	18.560	18.030	18.560	18.560	149,529,978
2026-02-27	16.880	17.050	16.640	16.870	16.870	27,281,606
2026-02-26	17.030	17.300	16.700	16.880	16.880	32,574,378
2026-02-25	17.380	17.460	16.940	17.050	17.050	64,032,687
2026-02-24	16.280	17.380	16.180	17.380	17.380	39,062,135
2026-02-13	15.800	15.880	15.510	15.800	15.800	19,676,906
2026-02-12	16.100	16.350	16.010	16.110	16.110	21,229,322
2026-02-11	15.500	16.100	15.500	16.040	16.040	23,717,441
2026-02-10	15.680	15.830	15.500	15.660	15.660	15,632,983
2026-02-09	15.730	15.790	15.500	15.570	15.570	17,864,900
2026-02-06	15.300	15.870	15.090	15.700	15.700	23,743,562
2026-02-05	15.800	16.010	15.380	15.490	15.490	19,633,829
2026-02-04	15.720	15.940	15.510	15.860	15.860	31,005,063
2026-02-03	15.660	15.740	15.290	15.560	15.560	23,970,792
2026-02-02	15.830	16.190	15.430	15.460	15.460	42,317,700
2026-01-30	16.970	17.210	16.030	16.550	16.550	59,628,361
2026-01-29	17.000	17.380	16.220	17.210	17.210	84,626,682
2026-01-28	16.410	17.190	16.180	16.700	16.700	57,060,702
2026-01-27	16.360	16.660	16.010	16.100	16.100	35,214,207
2026-01-26	15.760	16.500	15.760	16.360	16.360	45,955,616
2026-01-23	15.500	15.640	15.350	15.480	15.480	21,258,704
2026-01-22	15.140	15.950	15.140	15.650	15.650	33,843,101
2026-01-21	14.930	15.150	14.850	15.080	15.080	16,190,303
2026-01-20	15.000	15.030	14.780	14.940	14.940	14,846,528
2026-01-19	14.830	15.030	14.660	14.940	14.940	18,019,556
2026-01-16	15.270	15.300	14.710	14.800	14.800	26,552,746

← NewerPage 3 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.