China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.150	14.290	14.050	14.260	14.260	12,929,779
2025-07-21	13.880	14.160	13.880	14.150	14.150	14,653,267
2025-07-18	13.790	14.030	13.790	13.900	13.900	15,547,088
2025-07-17	13.690	13.800	13.640	13.780	13.780	8,896,047
2025-07-16	13.660	13.720	13.620	13.690	13.690	5,594,042
2025-07-15	13.790	13.810	13.620	13.640	13.640	10,435,218
2025-07-14	13.810	13.880	13.810	13.860	13.860	7,811,400
2025-07-11	13.760	13.890	13.700	13.810	13.810	12,171,300
2025-07-10	13.670	13.770	13.640	13.760	13.760	9,265,000
2025-07-09	13.700	13.760	13.640	13.670	13.670	10,138,181
2025-07-08	13.710	13.750	13.640	13.690	13.690	11,814,009
2025-07-07	13.810	13.810	13.630	13.680	13.680	9,878,264
2025-07-04	13.850	13.900	13.810	13.810	13.810	9,554,547
2025-07-03	14.100	14.100	13.900	13.930	13.930	15,309,003
2025-07-02	13.870	14.070	13.810	14.010	14.010	29,780,042
2025-07-01	13.700	13.740	13.600	13.650	13.650	9,883,867
2025-06-30	13.600	13.770	13.550	13.760	13.760	15,443,842
2025-06-27	13.560	13.660	13.500	13.600	13.600	11,753,608
2025-06-26	13.710	13.800	13.580	13.610	13.610	23,619,354
2025-06-25	13.710	13.760	13.600	13.750	13.750	15,614,690
2025-06-24	13.770	13.950	13.700	13.780	13.780	34,616,934
2025-06-23	14.740	14.750	14.360	14.500	14.500	28,348,559
2025-06-20	14.400	14.480	14.170	14.280	14.280	18,201,499
2025-06-19	14.210	14.860	14.170	14.560	14.560	34,327,965
2025-06-18	14.600	14.670	14.250	14.300	14.300	22,773,836
2025-06-17	14.000	14.590	13.830	14.450	14.450	40,767,768
2025-06-16	14.550	14.930	14.090	14.150	14.150	48,929,726
2025-06-13	14.300	14.490	13.930	14.260	14.260	58,541,265
2025-06-12	13.650	13.790	13.610	13.730	13.730	11,775,286
2025-06-11	13.550	13.610	13.480	13.580	13.580	6,559,282
2025-06-10	13.820	13.890	13.640	13.720	13.720	8,595,770
2025-06-09	13.620	13.860	13.620	13.840	13.840	11,123,528
2025-06-06	13.550	13.620	13.490	13.600	13.600	5,822,226
2025-06-05	13.560	13.590	13.470	13.510	13.510	4,453,727
2025-06-04	13.500	13.630	13.480	13.560	13.560	7,285,167
2025-06-03	13.480	13.500	13.430	13.480	13.480	6,576,493
2025-05-30	13.450	13.480	13.400	13.460	13.460	4,081,634
2025-05-29	13.480	13.500	13.360	13.490	13.490	5,911,806
2025-05-28	13.270	13.520	13.250	13.490	13.490	8,710,848
2025-05-27	13.300	13.330	13.220	13.270	13.270	4,372,649
2025-05-26	13.280	13.370	13.250	13.300	13.300	4,714,500
2025-05-23	13.640	13.650	13.230	13.280	13.280	13,219,271
2025-05-22	13.520	13.610	13.480	13.560	13.560	6,975,400
2025-05-21	13.570	13.580	13.510	13.550	13.550	5,977,031
2025-05-20	13.380	13.540	13.320	13.520	13.520	7,304,300
2025-05-19	13.380	13.390	13.290	13.370	13.370	4,722,772
2025-05-16	13.440	13.480	13.330	13.350	13.350	7,216,080
2025-05-15	13.630	13.630	13.450	13.450	13.450	7,413,564
2025-05-14	13.480	13.630	13.410	13.630	13.630	10,280,520
2025-05-13	13.570	13.610	13.460	13.490	13.490	8,257,900
2025-05-12	13.410	13.510	13.360	13.510	13.510	9,343,635
2025-05-09	13.450	13.500	13.340	13.380	13.380	6,185,296
2025-05-08	13.450	13.510	13.410	13.450	13.450	8,128,751
2025-05-07	13.550	13.630	13.400	13.540	13.540	11,194,715
2025-05-06	13.320	13.480	13.250	13.460	13.460	11,111,644
2025-04-30	13.210	13.360	13.200	13.330	13.330	6,961,125
2025-04-29	13.310	13.360	13.190	13.230	13.230	7,879,862
2025-04-28	13.450	13.450	13.260	13.340	13.340	6,901,500
2025-04-25	13.740	13.800	13.390	13.450	13.450	14,107,688
2025-04-24	13.500	13.920	13.460	13.730	13.730	28,819,894

← NewerPage 6 of 21 · 1,213 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.