China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.830	14.080	13.780	14.000	14.000	23,641,270
2025-10-20	13.640	13.740	13.530	13.740	13.740	8,528,593
2025-10-17	13.810	13.840	13.620	13.630	13.630	8,010,220
2025-10-16	13.760	13.840	13.700	13.830	13.830	8,126,920
2025-10-15	13.710	13.800	13.660	13.770	13.770	7,944,566
2025-10-14	13.700	13.840	13.640	13.760	13.760	10,979,830
2025-10-13	13.660	13.730	13.550	13.700	13.700	11,565,166
2025-10-10	13.700	13.990	13.690	13.950	13.950	14,960,669
2025-10-09	13.500	13.750	13.450	13.750	13.750	14,228,289
2025-09-30	13.480	13.490	13.420	13.460	13.460	6,108,856
2025-09-29	13.550	13.560	13.380	13.520	13.520	7,793,587
2025-09-26	13.600	13.650	13.540	13.560	13.560	6,470,088
2025-09-25	13.640	13.650	13.500	13.560	13.560	6,405,426
2025-09-24	13.590	13.720	13.590	13.650	13.650	7,682,000
2025-09-23	13.550	13.610	13.400	13.570	13.570	8,608,936
2025-09-22	13.660	13.670	13.530	13.590	13.590	6,828,600
2025-09-19	13.610	13.680	13.560	13.670	13.670	7,268,501
2025-09-18	13.830	13.840	13.550	13.600	13.600	11,913,074
2025-09-17	13.770	13.840	13.730	13.830	13.830	6,460,541
2025-09-16	13.840	13.860	13.680	13.750	13.750	8,332,500
2025-09-15	13.840	13.910	13.820	13.840	13.840	6,570,902
2025-09-12	13.900	13.920	13.820	13.830	13.830	7,077,111
2025-09-11	13.830	13.920	13.740	13.910	13.910	9,492,373
2025-09-10	13.800	13.880	13.750	13.860	13.860	8,626,546
2025-09-09	13.870	13.910	13.750	13.800	13.800	9,656,367
2025-09-08	13.800	13.940	13.780	13.910	13.910	8,466,176
2025-09-05	13.690	13.830	13.610	13.830	13.830	10,479,698
2025-09-04	13.750	13.770	13.580	13.690	13.690	13,540,989
2025-09-03	14.080	14.100	13.780	13.830	13.830	12,203,179
2025-09-02	14.040	14.140	13.880	14.040	14.040	13,042,000
2025-09-01	14.080	14.140	13.920	14.060	14.060	14,106,708
2025-08-29	14.250	14.380	13.990	14.010	14.010	20,640,087
2025-08-28	14.220	14.550	13.990	14.210	14.210	16,409,703
2025-08-27	14.620	14.660	14.150	14.180	14.180	18,554,675
2025-08-26	14.700	14.760	14.570	14.710	14.710	11,023,706
2025-08-25	14.420	14.660	14.360	14.620	14.620	16,170,000
2025-08-22	14.520	14.530	14.280	14.420	14.420	15,996,177
2025-08-21	14.110	14.570	14.070	14.490	14.490	24,955,184
2025-08-20	13.960	14.100	13.900	14.100	14.100	10,461,325
2025-08-19	14.000	14.010	13.890	13.950	13.950	8,241,401
2025-08-18	14.000	14.080	13.970	13.980	13.980	12,332,577
2025-08-15	13.850	14.030	13.850	14.020	14.020	9,257,851
2025-08-14	14.000	14.080	13.860	13.870	13.870	9,401,603
2025-08-13	14.030	14.050	13.970	14.010	14.010	8,561,400
2025-08-12	13.910	14.080	13.870	14.010	14.010	11,915,827
2025-08-11	13.980	14.060	13.840	13.900	13.900	11,534,559
2025-08-08	13.930	14.080	13.880	14.010	14.010	8,606,199
2025-08-07	14.030	14.050	13.910	14.010	14.010	7,154,590
2025-08-06	13.840	14.040	13.810	14.040	14.040	8,054,300
2025-08-05	13.830	13.910	13.780	13.870	13.870	6,529,121
2025-08-04	13.710	13.850	13.650	13.840	13.840	6,522,301
2025-08-01	13.920	13.960	13.770	13.800	13.800	8,455,214
2025-07-31	14.160	14.260	13.870	13.920	13.920	11,980,989
2025-07-30	14.090	14.260	14.090	14.190	14.190	12,979,654
2025-07-29	14.010	14.080	13.950	14.060	14.060	6,169,710
2025-07-28	14.120	14.120	13.960	14.040	14.040	8,390,410
2025-07-25	14.200	14.330	14.100	14.120	14.120	10,766,742
2025-07-24	14.060	14.200	14.010	14.200	14.200	10,567,487
2025-07-23	14.280	14.330	14.050	14.060	14.060	10,545,836
2025-07-22	14.150	14.290	14.050	14.260	14.260	12,929,779

← NewerPage 5 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.