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
2024-01-24	26.800	27.190	26.140	26.530	25.318	7,215,303
2024-01-23	26.500	27.020	26.230	26.860	25.633	5,859,549
2024-01-22	28.080	28.130	26.300	26.570	25.356	6,939,817
2024-01-19	28.360	28.520	28.000	28.050	26.769	3,447,584
2024-01-18	28.710	28.760	27.820	28.480	27.179	6,969,494
2024-01-17	28.810	29.390	28.700	28.800	27.484	8,638,817
2024-01-16	28.730	29.110	28.410	28.890	27.570	4,477,160
2024-01-15	28.330	28.970	27.910	28.880	27.561	6,859,320
2024-01-12	28.450	29.380	28.310	28.420	27.122	8,447,356
2024-01-11	28.170	28.540	27.880	28.350	27.055	5,075,233
2024-01-10	28.010	28.530	27.960	28.330	27.036	5,508,633
2024-01-09	28.450	28.620	27.540	27.950	26.673	12,073,609
2024-01-08	29.100	29.480	28.400	28.460	27.160	8,698,788
2024-01-05	28.600	29.520	28.600	29.140	27.809	8,389,394
2024-01-04	28.470	28.850	28.400	28.700	27.389	7,760,169
2024-01-03	28.180	28.840	28.180	28.450	27.150	6,018,602
2024-01-02	28.120	28.770	28.090	28.450	27.150	7,210,698
2023-12-29	27.910	28.300	27.810	28.110	26.826	6,433,139
2023-12-28	28.140	28.390	27.920	27.980	26.702	6,118,367
2023-12-27	27.530	28.290	27.480	28.170	26.883	9,475,969
2023-12-26	27.080	27.700	26.880	27.470	26.215	7,946,487
2023-12-25	26.900	27.170	26.460	27.110	25.871	5,816,007
2023-12-22	27.350	27.700	26.790	26.970	25.738	11,896,969
2023-12-21	26.060	26.770	25.900	26.650	25.432	6,941,406
2023-12-20	26.300	26.830	26.100	26.310	25.108	6,254,600
2023-12-19	26.490	26.600	26.030	26.250	25.051	5,871,307
2023-12-18	26.560	26.900	26.260	26.460	25.251	4,470,140
2023-12-15	26.830	27.480	26.610	26.610	25.394	8,201,169
2023-12-14	26.420	26.760	26.320	26.440	25.232	8,974,002
2023-12-13	26.720	26.760	26.210	26.300	25.098	7,285,665
2023-12-12	27.100	27.350	26.580	26.950	25.719	6,696,991
2023-12-11	26.950	27.210	26.470	27.140	25.900	4,392,336
2023-12-08	27.000	27.180	26.800	26.830	25.604	4,004,272
2023-12-07	26.990	27.230	26.530	27.060	25.824	6,496,046
2023-12-06	27.120	27.440	26.900	27.190	25.948	5,528,239
2023-12-05	28.380	28.470	27.110	27.120	25.881	11,126,515
2023-12-04	28.530	28.870	28.390	28.460	27.160	6,011,445
2023-12-01	29.510	29.640	28.400	28.570	27.265	8,420,638
2023-11-30	29.340	30.340	29.150	29.650	28.295	11,485,248
2023-11-29	29.210	29.350	29.020	29.080	27.751	3,832,233
2023-11-28	29.090	29.300	28.640	29.190	27.856	4,104,491
2023-11-27	28.410	29.230	28.340	29.090	27.761	4,505,611
2023-11-24	29.100	29.100	28.540	28.630	27.322	4,985,924
2023-11-23	28.800	29.200	28.510	29.100	27.771	3,350,450
2023-11-22	29.160	29.490	28.800	28.870	27.551	3,708,981
2023-11-21	29.600	29.750	29.190	29.240	27.904	5,114,200
2023-11-20	28.470	29.870	28.470	29.620	28.267	14,027,506
2023-11-17	29.300	29.400	27.950	28.450	27.150	14,094,849
2023-11-16	29.400	29.980	29.200	29.520	28.171	6,078,769
2023-11-15	29.300	29.700	28.850	29.540	28.190	7,427,117
2023-11-14	29.350	29.550	29.100	29.280	27.942	6,351,276
2023-11-13	28.670	29.450	28.270	29.390	28.047	7,493,800
2023-11-10	29.190	29.290	28.680	28.730	27.417	10,749,807
2023-11-09	30.070	30.070	29.210	29.300	27.961	9,008,138
2023-11-08	28.770	30.390	28.370	30.090	28.715	13,122,893
2023-11-07	29.200	29.270	28.790	29.150	27.818	6,364,198
2023-11-06	29.610	29.630	28.970	29.260	27.923	6,989,679
2023-11-03	29.200	29.890	29.020	29.560	28.210	5,867,272
2023-11-02	29.000	29.350	28.730	29.140	27.809	4,890,820
2023-11-01	28.550	29.270	28.550	29.040	27.713	8,442,030

← NewerPage 12 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.