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
2023-10-31	28.200	28.660	28.060	28.550	27.246	8,747,822
2023-10-30	29.370	29.880	28.310	28.550	27.246	13,950,483
2023-10-27	29.010	29.670	29.010	29.490	28.143	4,023,000
2023-10-26	28.850	29.450	28.740	29.370	28.028	4,937,047
2023-10-25	29.610	29.990	28.610	28.700	27.389	8,266,934
2023-10-24	29.020	29.560	28.910	29.450	28.105	4,883,700
2023-10-23	30.000	30.080	28.820	29.010	27.685	5,179,354
2023-10-20	30.080	30.780	29.960	30.140	28.763	5,842,173
2023-10-19	30.430	30.500	29.800	30.000	28.629	6,431,600
2023-10-18	31.050	31.360	30.500	30.530	29.135	4,363,335
2023-10-17	30.930	31.260	30.690	31.100	29.679	6,803,499
2023-10-16	30.790	31.120	30.320	30.800	29.393	9,824,550
2023-10-13	29.660	30.310	29.450	30.290	28.906	7,788,416
2023-10-12	30.060	30.400	29.560	29.750	28.391	14,327,734
2023-10-11	30.670	30.930	30.230	30.470	29.078	8,841,199
2023-10-10	30.650	31.150	30.550	30.670	29.269	6,841,921
2023-10-09	31.000	31.340	30.380	30.640	29.240	15,112,285
2023-09-28	32.290	32.820	31.330	31.890	30.433	11,331,124
2023-09-27	31.260	31.770	31.130	31.540	30.099	8,170,041
2023-09-26	31.710	31.740	31.070	31.200	29.775	8,408,391
2023-09-25	31.650	32.130	31.400	31.770	30.319	6,079,831
2023-09-22	31.610	31.940	31.270	31.630	30.185	9,223,053
2023-09-21	32.270	32.440	31.600	31.740	30.290	9,589,743
2023-09-20	33.000	33.360	32.150	32.280	30.805	16,161,480
2023-09-19	31.990	33.260	31.780	33.160	31.645	17,390,351
2023-09-18	31.990	32.010	31.330	31.930	30.471	6,925,639
2023-09-15	31.120	32.210	31.120	32.050	30.586	17,590,791
2023-09-14	30.460	31.100	30.450	31.090	29.670	8,369,701
2023-09-13	30.160	30.890	30.160	30.650	29.250	7,688,996
2023-09-12	30.600	30.760	29.830	30.030	28.658	12,119,477
2023-09-11	30.890	31.330	30.530	30.720	29.317	10,032,664
2023-09-08	29.820	31.000	29.720	30.890	29.479	12,210,198
2023-09-07	29.820	30.200	29.660	30.030	28.658	9,699,548
2023-09-06	29.310	30.100	29.310	30.030	28.658	11,777,144
2023-09-05	29.600	29.800	29.220	29.390	28.047	5,878,151
2023-09-04	28.600	29.810	28.320	29.810	28.448	14,962,015
2023-09-01	28.720	28.880	28.150	28.300	27.007	5,348,611
2023-08-31	28.910	29.050	28.590	28.590	27.284	6,110,067
2023-08-30	28.930	29.070	28.570	28.830	27.513	5,748,254
2023-08-29	28.800	29.090	28.250	29.020	27.694	12,551,587
2023-08-28	29.900	30.060	28.520	29.000	27.675	14,400,049
2023-08-25	29.160	29.550	28.890	29.000	27.675	13,444,878
2023-08-24	28.700	29.580	28.690	29.380	28.038	12,006,334
2023-08-23	28.400	29.100	28.280	28.700	27.389	12,613,983
2023-08-22	27.560	28.590	27.410	28.480	27.179	16,607,185
2023-08-21	27.320	27.980	27.220	27.560	26.301	6,502,164
2023-08-18	27.870	28.030	27.200	27.310	26.062	7,715,942
2023-08-17	26.900	28.240	26.540	28.040	26.759	11,470,703
2023-08-16	27.100	27.270	26.830	26.990	25.757	4,212,151
2023-08-15	26.780	27.100	26.490	27.000	25.766	6,971,301
2023-08-14	26.810	26.810	25.790	26.490	25.280	7,691,254
2023-08-11	27.670	27.670	26.300	26.800	25.576	18,802,734
2023-08-10	28.100	28.560	27.780	28.390	27.093	6,328,560
2023-08-09	27.650	28.100	27.510	27.910	26.635	4,475,267
2023-08-08	28.140	28.230	27.600	27.680	26.415	8,516,553
2023-08-07	28.410	28.630	28.090	28.150	26.864	6,254,756
2023-08-04	28.370	28.660	28.230	28.400	27.103	7,588,777
2023-08-03	27.950	28.360	27.770	28.300	27.007	7,229,599
2023-08-02	28.250	28.290	27.940	28.080	26.797	4,373,943
2023-08-01	28.120	28.600	27.860	28.360	27.064	7,958,089

← NewerPage 13 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.