China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.500	15.590	15.250	15.560	15.560	25,398,894
2026-01-14	15.500	16.000	15.350	15.580	15.580	49,478,647
2026-01-13	14.620	15.530	14.620	15.290	15.290	53,326,366
2026-01-12	14.550	14.550	14.320	14.420	14.420	17,119,839
2026-01-09	14.450	14.610	14.310	14.540	14.540	22,166,783
2026-01-08	14.050	14.360	13.980	14.300	14.300	12,689,748
2026-01-07	14.320	14.320	14.060	14.100	14.100	14,783,338
2026-01-06	14.060	14.450	14.050	14.450	14.450	19,153,151
2026-01-05	14.490	14.590	14.050	14.140	14.140	27,858,700
2025-12-31	14.050	14.170	13.960	14.040	14.040	7,709,063
2025-12-30	14.020	14.150	13.860	14.030	14.030	10,214,500
2025-12-29	13.860	14.030	13.810	13.930	13.930	8,968,610
2025-12-26	13.800	13.910	13.770	13.870	13.870	6,394,516
2025-12-25	13.840	13.890	13.760	13.800	13.800	6,870,502
2025-12-24	13.710	13.860	13.670	13.840	13.840	6,932,722
2025-12-23	13.740	13.820	13.710	13.740	13.740	6,513,941
2025-12-22	13.760	13.760	13.660	13.710	13.710	6,259,506
2025-12-19	13.730	13.780	13.670	13.720	13.720	7,016,438
2025-12-18	13.660	13.820	13.610	13.780	13.780	8,919,500
2025-12-17	13.520	13.650	13.440	13.630	13.630	7,448,768
2025-12-16	13.790	13.800	13.500	13.580	13.580	10,835,750
2025-12-15	13.810	13.850	13.730	13.770	13.770	7,223,700
2025-12-12	13.770	13.810	13.720	13.750	13.750	9,147,501
2025-12-11	13.870	13.930	13.730	13.740	13.740	7,760,399
2025-12-10	13.910	13.940	13.810	13.850	13.850	7,317,444
2025-12-09	14.090	14.200	13.920	13.950	13.950	8,953,477
2025-12-08	14.330	14.370	14.070	14.160	14.160	8,900,914
2025-12-05	14.300	14.450	14.260	14.360	14.360	6,765,364
2025-12-04	14.330	14.470	14.270	14.300	14.300	6,386,015
2025-12-03	14.360	14.420	14.260	14.350	14.350	6,747,510
2025-12-02	14.300	14.440	14.200	14.410	14.410	9,051,081
2025-12-01	13.990	14.320	13.990	14.290	14.290	11,886,929
2025-11-28	14.010	14.030	13.910	13.970	13.970	6,394,401
2025-11-27	13.950	14.030	13.890	13.990	13.990	5,805,996
2025-11-26	14.110	14.180	13.970	13.990	13.990	10,153,387
2025-11-25	14.250	14.350	14.120	14.160	14.160	10,877,631
2025-11-24	14.300	14.400	14.120	14.140	14.140	9,106,400
2025-11-21	14.450	14.600	14.240	14.270	14.270	11,071,069
2025-11-20	14.700	14.770	14.500	14.500	14.500	8,892,300
2025-11-19	14.620	14.890	14.620	14.830	14.830	10,912,419
2025-11-18	14.800	14.840	14.530	14.590	14.590	7,565,300
2025-11-17	14.840	14.950	14.620	14.810	14.810	8,902,994
2025-11-14	14.750	15.010	14.690	14.770	14.770	9,469,800
2025-11-13	14.800	14.810	14.620	14.770	14.770	14,539,580
2025-11-12	14.860	15.170	14.810	14.950	14.950	16,051,138
2025-11-11	14.860	14.970	14.800	14.810	14.810	8,194,711
2025-11-10	14.860	14.960	14.610	14.890	14.890	11,993,800
2025-11-07	14.740	15.040	14.700	14.890	14.890	17,573,015
2025-11-06	14.550	14.810	14.500	14.760	14.760	14,515,578
2025-11-05	14.460	14.650	14.390	14.590	14.590	10,847,488
2025-11-04	14.620	14.720	14.490	14.540	14.540	13,542,092
2025-11-03	14.580	14.700	14.430	14.610	14.610	20,196,400
2025-10-31	14.610	14.690	14.340	14.390	14.390	21,734,312
2025-10-30	14.280	14.720	14.150	14.580	14.580	49,105,008
2025-10-29	13.920	13.990	13.830	13.980	13.980	9,363,403
2025-10-28	14.080	14.120	13.940	13.960	13.960	12,117,200
2025-10-27	14.040	14.200	13.880	14.100	14.100	18,773,187
2025-10-24	14.250	14.370	14.000	14.030	14.030	22,667,595
2025-10-23	14.460	14.500	13.990	14.220	14.220	31,593,917
2025-10-22	14.110	14.730	14.030	14.450	14.450	50,182,078

← NewerPage 4 of 5 · 242 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.