Yantai Jereh Oilfield Services Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	31.060	31.600	30.490	31.470	30.032	14,083,690
2024-04-26	31.800	32.210	30.920	31.450	30.013	18,439,600
2024-04-25	32.410	32.620	31.800	31.920	30.462	12,134,318
2024-04-24	32.910	32.930	32.210	32.480	30.996	9,226,843
2024-04-23	33.080	33.330	32.500	32.820	31.321	8,367,031
2024-04-22	33.900	34.600	32.880	33.150	31.636	11,996,622
2024-04-19	32.750	34.600	32.650	34.220	32.657	15,890,291
2024-04-18	33.170	34.200	32.570	32.950	31.445	14,023,486
2024-04-17	32.430	33.250	32.000	33.190	31.674	9,900,848
2024-04-16	33.250	33.620	32.330	32.450	30.967	10,977,299
2024-04-15	32.500	33.360	32.110	33.200	31.683	13,326,231
2024-04-12	32.000	32.660	31.800	32.410	30.929	7,945,032
2024-04-11	31.400	32.350	31.100	32.160	30.691	9,947,674
2024-04-10	31.470	31.660	31.160	31.460	30.023	7,129,460
2024-04-09	31.900	32.090	31.280	31.620	30.175	10,311,721
2024-04-08	32.510	33.010	31.900	32.000	30.538	16,036,397
2024-04-03	31.220	33.230	31.220	32.890	31.387	23,357,813
2024-04-02	30.950	31.300	30.700	31.150	29.727	9,419,175
2024-04-01	30.250	31.110	30.160	31.060	29.641	9,600,370
2024-03-29	29.990	30.760	29.750	30.280	28.897	7,005,300
2024-03-28	29.290	29.970	29.070	29.720	28.362	9,385,368
2024-03-27	29.470	29.800	29.310	29.320	27.981	4,693,368
2024-03-26	29.630	29.960	29.350	29.610	28.257	7,051,007
2024-03-25	29.370	30.360	29.230	29.610	28.257	10,274,803
2024-03-22	29.400	29.610	28.930	29.360	28.019	8,177,598
2024-03-21	30.000	30.150	29.420	29.510	28.162	9,440,167
2024-03-20	30.350	30.520	29.940	30.040	28.668	12,282,233
2024-03-19	31.190	31.300	30.200	30.330	28.944	12,893,691
2024-03-18	31.710	31.880	30.930	31.150	29.727	14,275,536
2024-03-15	31.350	32.080	30.770	31.930	30.471	11,789,943
2024-03-14	31.000	32.070	31.000	31.490	30.051	11,233,449
2024-03-13	30.360	31.160	30.310	30.990	29.574	9,839,951
2024-03-12	30.800	31.350	30.260	30.410	29.021	12,584,774
2024-03-11	31.060	31.200	30.170	30.710	29.307	8,480,400
2024-03-08	30.980	31.200	30.490	31.060	29.641	6,470,711
2024-03-07	30.630	31.440	30.440	31.020	29.603	11,739,341
2024-03-06	29.940	30.930	29.730	30.480	29.088	9,275,952
2024-03-05	30.200	30.210	29.500	30.030	28.658	11,983,736
2024-03-04	29.860	30.560	29.750	30.420	29.030	9,796,613
2024-03-01	30.180	30.200	29.420	29.730	28.372	8,595,575
2024-02-29	28.650	30.210	28.650	30.200	28.820	12,862,617
2024-02-28	29.400	29.810	28.870	28.980	27.656	11,141,724
2024-02-27	28.510	29.340	28.390	29.250	27.914	11,246,100
2024-02-26	29.000	29.300	28.450	28.710	27.398	13,315,392
2024-02-23	30.490	30.500	28.410	28.710	27.398	17,832,639
2024-02-22	29.050	30.350	28.920	30.300	28.916	11,975,637
2024-02-21	28.520	29.570	28.330	29.100	27.771	9,637,220
2024-02-20	28.430	28.730	28.150	28.560	27.255	7,004,007
2024-02-19	29.080	29.080	28.180	28.550	27.246	9,634,586
2024-02-08	28.710	30.100	28.180	28.350	27.055	15,428,340
2024-02-07	27.000	28.880	26.640	28.870	27.551	17,186,408
2024-02-06	24.130	26.650	24.010	26.610	25.394	13,015,621
2024-02-05	25.510	25.510	23.990	24.230	23.123	16,531,116
2024-02-02	26.010	26.190	24.050	24.950	23.810	8,700,070
2024-02-01	26.250	26.650	25.830	26.010	24.822	6,153,490
2024-01-31	26.710	27.180	26.280	26.360	25.156	6,291,315
2024-01-30	27.870	28.060	26.570	26.640	25.423	6,940,998
2024-01-29	28.210	28.660	27.850	28.080	26.797	4,877,875
2024-01-26	27.990	28.590	27.680	28.190	26.902	6,629,362
2024-01-25	26.600	27.960	26.600	27.920	26.644	7,030,379

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.1500 CNY
2026-06-08	0.7000 CNY
2025-09-24	0.1500 CNY
2025-05-23	0.6900 CNY
2024-10-18	0.1200 CNY
2024-06-19	0.4900 CNY
2023-06-15	0.3308 CNY
2022-05-17	0.1800 CNY
2021-06-30	0.1800 CNY
2020-07-03	0.1600 CNY
2019-06-13	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.