China Oilfield Services Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	15.370	15.530	15.300	15.420	15.420	4,184,200
2024-10-24	15.610	15.610	15.260	15.390	15.390	5,496,764
2024-10-23	15.580	15.760	15.450	15.660	15.660	8,913,305
2024-10-22	15.340	15.560	15.300	15.440	15.440	6,092,159
2024-10-21	15.450	15.500	15.140	15.330	15.330	7,293,000
2024-10-18	15.010	15.650	14.930	15.440	15.440	9,960,593
2024-10-17	15.390	15.460	14.950	14.970	14.970	6,594,086
2024-10-16	15.200	15.400	15.050	15.270	15.270	6,578,268
2024-10-15	15.790	15.790	15.280	15.310	15.310	9,687,610
2024-10-14	15.750	16.050	15.600	15.860	15.860	8,860,210
2024-10-11	16.020	16.230	15.700	15.790	15.790	9,716,785
2024-10-10	15.630	16.420	15.400	15.980	15.980	19,428,761
2024-10-09	17.080	17.080	15.630	15.630	15.630	25,009,697
2024-10-08	17.690	17.690	16.580	17.370	17.370	33,731,492
2024-09-30	15.200	16.120	15.150	16.080	16.080	23,075,738
2024-09-27	14.530	14.880	14.520	14.820	14.820	9,469,523
2024-09-26	14.140	14.470	14.040	14.470	14.470	8,782,722
2024-09-25	14.120	14.420	14.050	14.130	14.130	9,605,332
2024-09-24	13.420	13.900	13.420	13.900	13.900	8,398,458
2024-09-23	13.350	13.490	13.320	13.440	13.440	4,028,371
2024-09-20	13.300	13.530	13.200	13.350	13.350	7,178,842
2024-09-19	13.380	13.440	13.070	13.300	13.300	6,818,693
2024-09-18	13.250	13.400	13.070	13.390	13.390	4,569,040
2024-09-13	13.280	13.350	13.160	13.170	13.170	4,899,896
2024-09-12	13.220	13.320	13.160	13.230	13.230	3,597,200
2024-09-11	13.320	13.330	13.130	13.170	13.170	5,810,755
2024-09-10	13.400	13.580	13.200	13.420	13.420	4,682,346
2024-09-09	13.650	13.760	13.390	13.450	13.450	6,979,472
2024-09-06	14.000	14.050	13.700	13.720	13.720	4,509,349
2024-09-05	13.880	14.080	13.860	13.990	13.990	5,912,210
2024-09-04	14.250	14.260	13.700	13.820	13.820	11,988,623
2024-09-03	14.550	14.750	14.410	14.470	14.470	6,133,177
2024-09-02	14.720	14.850	14.480	14.580	14.580	8,941,025
2024-08-30	14.530	14.970	14.510	14.810	14.810	8,585,923
2024-08-29	14.600	14.680	14.380	14.580	14.580	6,609,271
2024-08-28	14.280	14.770	14.180	14.560	14.560	9,718,101
2024-08-27	14.320	14.450	14.200	14.360	14.360	6,296,000
2024-08-26	14.130	14.390	14.130	14.370	14.370	5,364,800
2024-08-23	14.230	14.320	14.020	14.060	14.060	5,071,400
2024-08-22	14.240	14.240	14.020	14.120	14.120	4,789,500
2024-08-21	14.250	14.330	14.120	14.290	14.290	5,949,782
2024-08-20	14.570	14.610	14.170	14.220	14.220	7,549,182
2024-08-19	14.490	14.810	14.430	14.630	14.630	7,868,815
2024-08-16	14.640	14.640	14.380	14.440	14.440	6,021,841
2024-08-15	14.570	14.720	14.450	14.570	14.570	5,343,800
2024-08-14	14.800	14.800	14.500	14.570	14.570	6,165,400
2024-08-13	14.840	14.930	14.690	14.860	14.860	6,753,100
2024-08-12	14.700	14.800	14.590	14.710	14.710	4,359,805
2024-08-09	14.610	14.830	14.570	14.740	14.740	5,366,083
2024-08-08	14.730	14.850	14.520	14.570	14.570	5,582,173
2024-08-07	14.360	14.790	14.300	14.660	14.660	7,957,412
2024-08-06	14.270	14.450	14.250	14.380	14.380	7,295,877
2024-08-05	14.410	14.550	14.130	14.190	14.190	10,498,590
2024-08-02	15.000	15.000	14.520	14.580	14.580	11,313,973
2024-08-01	15.180	15.360	14.860	15.000	15.000	8,577,514
2024-07-31	14.810	15.190	14.690	15.120	15.120	8,339,260
2024-07-30	15.100	15.100	14.700	14.730	14.730	6,353,652
2024-07-29	15.180	15.280	15.060	15.170	15.170	2,914,410
2024-07-26	14.990	15.250	14.980	15.110	15.110	3,735,350
2024-07-25	15.120	15.170	14.900	14.970	14.970	4,888,631

← NewerPage 9 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.