China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.370	13.390	13.240	13.290	13.290	8,841,344
2025-04-22	13.400	13.470	13.320	13.330	13.330	7,584,656
2025-04-21	13.390	13.430	13.310	13.400	13.400	5,110,000
2025-04-18	13.380	13.500	13.330	13.380	13.380	6,635,800
2025-04-17	13.400	13.400	13.290	13.320	13.320	5,266,700
2025-04-16	13.340	13.430	13.210	13.410	13.410	7,045,060
2025-04-15	13.410	13.410	13.260	13.350	13.350	7,219,020
2025-04-14	13.240	13.490	13.200	13.410	13.410	11,378,103
2025-04-11	12.870	13.200	12.850	13.160	13.160	10,712,059
2025-04-10	13.110	13.250	13.020	13.090	13.090	19,881,299
2025-04-09	12.710	13.030	12.500	12.940	12.940	20,801,581
2025-04-08	12.600	12.880	12.410	12.860	12.860	21,724,043
2025-04-07	13.050	13.420	12.640	12.640	12.640	26,222,991
2025-04-03	14.000	14.130	13.900	14.040	14.040	11,420,268
2025-04-02	14.150	14.200	14.000	14.090	14.090	13,082,484
2025-04-01	14.180	14.450	14.170	14.240	14.240	16,620,024
2025-03-31	14.230	14.250	14.030	14.080	14.080	17,042,797
2025-03-28	14.520	14.530	14.280	14.290	14.290	17,107,200
2025-03-27	14.960	15.010	14.460	14.550	14.550	20,759,086
2025-03-26	15.030	15.160	14.800	14.900	14.900	21,950,301
2025-03-25	15.300	15.300	15.070	15.170	15.170	16,973,618
2025-03-24	15.770	15.790	15.070	15.420	15.420	33,864,628
2025-03-21	15.030	15.900	15.020	15.530	15.530	49,991,846
2025-03-20	14.440	14.940	14.420	14.940	14.940	27,901,768
2025-03-19	14.620	14.620	14.410	14.460	14.460	13,795,300
2025-03-18	14.780	14.780	14.510	14.630	14.630	19,715,416
2025-03-17	14.560	15.040	14.500	14.670	14.670	37,759,689
2025-03-14	14.080	14.270	14.050	14.240	14.240	18,135,451
2025-03-13	14.000	14.130	13.930	14.030	14.030	10,567,070
2025-03-12	14.000	14.030	13.910	13.990	13.990	5,192,261
2025-03-11	13.850	14.010	13.680	13.990	13.990	9,737,380
2025-03-10	13.950	14.010	13.850	13.920	13.920	8,276,810
2025-03-07	13.950	14.060	13.900	13.950	13.950	8,695,559
2025-03-06	14.060	14.060	13.890	13.960	13.960	12,028,482
2025-03-05	14.070	14.100	13.980	14.050	14.050	5,772,643
2025-03-04	14.180	14.190	14.030	14.090	14.090	8,631,443
2025-03-03	14.540	14.640	14.230	14.260	14.260	15,716,267
2025-02-28	14.150	14.480	14.110	14.440	14.440	17,585,403
2025-02-27	14.180	14.190	14.090	14.150	14.150	7,779,401
2025-02-26	14.130	14.270	14.110	14.200	14.200	6,630,312
2025-02-25	14.190	14.280	14.130	14.150	14.150	5,311,566
2025-02-24	14.310	14.340	14.200	14.230	14.230	7,811,156
2025-02-21	14.450	14.460	14.310	14.380	14.380	6,250,948
2025-02-20	14.350	14.490	14.330	14.420	14.420	7,883,473
2025-02-19	14.310	14.380	14.150	14.340	14.340	8,019,406
2025-02-18	14.400	14.500	14.330	14.350	14.350	8,330,931
2025-02-17	14.350	14.410	14.310	14.400	14.400	6,753,009
2025-02-14	14.450	14.470	14.350	14.380	14.380	8,484,859
2025-02-13	14.510	14.580	14.430	14.450	14.450	9,742,212
2025-02-12	14.660	14.700	14.440	14.570	14.570	10,022,949
2025-02-11	14.740	14.750	14.630	14.690	14.690	6,633,500
2025-02-10	14.610	14.700	14.540	14.650	14.650	7,718,028
2025-02-07	14.540	14.730	14.490	14.660	14.660	8,574,395
2025-02-06	14.410	14.590	14.320	14.570	14.570	8,584,057
2025-02-05	14.950	15.040	14.310	14.400	14.400	21,182,212
2025-01-27	15.070	15.190	14.990	15.010	15.010	7,563,361
2025-01-24	15.080	15.210	14.940	15.070	15.070	8,292,702
2025-01-23	15.150	15.240	15.040	15.080	15.080	6,723,450
2025-01-22	15.520	15.530	14.980	15.030	15.030	7,280,100
2025-01-21	15.860	15.970	15.340	15.400	15.400	7,108,541

← NewerPage 7 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.