China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.850	16.180	15.770	15.860	15.860	12,653,986
2025-01-17	15.720	15.910	15.540	15.860	15.860	11,183,839
2025-01-16	15.750	15.900	15.650	15.810	15.810	9,345,107
2025-01-15	15.560	15.910	15.310	15.590	15.590	11,942,282
2025-01-14	14.760	15.480	14.610	15.480	15.480	13,076,147
2025-01-13	14.760	14.980	14.640	14.830	14.830	9,283,293
2025-01-10	14.810	14.880	14.520	14.550	14.550	6,550,800
2025-01-09	15.300	15.390	14.800	14.810	14.810	11,641,210
2025-01-08	15.500	15.770	15.250	15.400	15.400	11,079,988
2025-01-07	15.430	15.760	15.330	15.560	15.560	11,797,649
2025-01-06	15.600	15.660	15.210	15.470	15.470	14,768,926
2025-01-03	15.040	15.630	15.040	15.430	15.430	21,739,872
2025-01-02	15.170	15.400	14.930	15.020	15.020	13,022,079
2024-12-31	15.190	15.480	15.180	15.250	15.250	13,708,923
2024-12-30	14.880	15.160	14.840	15.140	15.140	8,827,801
2024-12-27	14.800	14.880	14.720	14.860	14.860	5,034,021
2024-12-26	14.780	14.830	14.650	14.760	14.760	5,127,821
2024-12-25	14.790	14.860	14.650	14.760	14.760	6,358,822
2024-12-24	14.560	14.780	14.480	14.750	14.750	9,628,401
2024-12-23	14.430	14.830	14.430	14.560	14.560	19,605,722
2024-12-20	14.620	14.660	14.380	14.430	14.430	10,293,279
2024-12-19	14.990	14.990	14.540	14.620	14.620	14,428,101
2024-12-18	14.980	15.150	14.950	15.060	15.060	5,904,510
2024-12-17	15.110	15.160	14.900	14.940	14.940	7,089,171
2024-12-16	14.900	15.330	14.900	15.100	15.100	9,123,349
2024-12-13	15.140	15.140	14.940	14.980	14.980	9,585,938
2024-12-12	15.200	15.200	15.050	15.140	15.140	4,792,954
2024-12-11	14.850	15.160	14.850	15.130	15.130	9,126,500
2024-12-10	15.240	15.290	14.870	14.910	14.910	12,422,626
2024-12-09	14.980	15.230	14.910	14.940	14.940	9,113,361
2024-12-06	14.890	15.040	14.890	14.990	14.990	5,791,689
2024-12-05	15.020	15.080	14.850	14.890	14.890	7,573,725
2024-12-04	15.010	15.330	14.960	15.160	15.160	8,349,603
2024-12-03	15.010	15.150	14.870	15.050	15.050	6,664,200
2024-12-02	14.860	15.020	14.830	15.020	15.020	6,964,709
2024-11-29	14.890	14.990	14.800	14.860	14.860	5,210,401
2024-11-28	14.950	14.960	14.770	14.810	14.810	5,025,685
2024-11-27	14.830	15.000	14.650	14.970	14.970	6,135,135
2024-11-26	15.150	15.150	14.800	14.820	14.820	5,256,300
2024-11-25	14.860	15.290	14.830	15.060	15.060	7,640,923
2024-11-22	15.330	15.440	14.900	14.900	14.900	8,776,200
2024-11-21	15.500	15.550	15.300	15.380	15.380	7,141,406
2024-11-20	15.520	15.530	15.360	15.500	15.500	7,284,293
2024-11-19	15.500	15.640	15.220	15.520	15.520	8,399,853
2024-11-18	15.450	15.850	15.410	15.510	15.510	11,664,942
2024-11-15	15.300	15.680	15.210	15.450	15.450	11,264,919
2024-11-14	15.530	15.730	15.270	15.300	15.300	10,577,720
2024-11-13	15.300	15.570	15.240	15.550	15.550	6,867,208
2024-11-12	15.630	15.800	15.340	15.440	15.440	9,878,503
2024-11-11	15.620	15.680	15.310	15.660	15.660	13,829,350
2024-11-08	16.150	16.270	15.750	15.790	15.790	14,574,301
2024-11-07	16.000	16.180	15.710	16.150	16.150	16,902,378
2024-11-06	15.700	16.350	15.700	16.180	16.180	21,743,030
2024-11-05	15.460	15.730	15.390	15.690	15.690	10,513,733
2024-11-04	15.520	15.580	15.230	15.450	15.450	7,161,200
2024-11-01	15.070	15.600	15.070	15.420	15.420	10,475,801
2024-10-31	15.160	15.230	15.050	15.080	15.080	6,225,286
2024-10-30	15.360	15.390	14.970	15.130	15.130	7,961,200
2024-10-29	15.510	15.870	15.320	15.370	15.370	10,280,598
2024-10-28	15.430	15.600	15.290	15.600	15.600	7,436,971

← NewerPage 8 of 21 · 1,216 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.