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
2023-07-31	27.720	28.090	27.500	28.010	26.730	7,868,297
2023-07-28	27.210	27.740	27.210	27.680	26.415	6,379,303
2023-07-27	28.110	28.220	27.320	27.330	26.081	8,600,483
2023-07-26	27.260	28.400	27.260	28.110	26.826	13,648,507
2023-07-25	27.420	27.450	26.970	27.280	26.034	7,884,604
2023-07-24	26.700	27.500	26.660	27.050	25.814	7,408,552
2023-07-21	27.070	27.200	26.670	26.890	25.662	7,928,349
2023-07-20	26.770	27.770	26.710	27.050	25.814	14,671,890
2023-07-19	26.590	27.150	26.580	26.810	25.585	6,947,778
2023-07-18	26.350	26.600	26.100	26.540	25.328	6,040,437
2023-07-17	26.350	26.960	26.230	26.450	25.242	10,520,983
2023-07-14	26.340	27.150	26.140	26.610	25.394	11,219,724
2023-07-13	26.260	26.600	26.080	26.300	25.098	7,725,636
2023-07-12	25.720	26.360	25.500	25.910	24.726	8,767,894
2023-07-11	25.350	25.540	25.250	25.520	24.354	2,942,752
2023-07-10	25.350	25.540	25.240	25.340	24.182	3,055,066
2023-07-07	25.120	25.450	25.010	25.210	24.058	3,467,717
2023-07-06	25.330	25.500	25.180	25.350	24.192	3,110,851
2023-07-05	25.700	25.710	25.090	25.340	24.182	6,436,898
2023-07-04	25.450	25.770	25.320	25.710	24.535	6,435,326
2023-07-03	25.200	25.590	25.200	25.460	24.297	5,741,700
2023-06-30	25.100	25.240	24.930	25.130	23.982	3,252,434
2023-06-29	25.190	25.300	25.010	25.040	23.896	3,180,302
2023-06-28	25.200	25.460	24.710	25.290	24.135	5,511,325
2023-06-27	24.780	25.290	24.720	25.220	24.068	5,430,368
2023-06-26	25.000	25.320	24.600	24.780	23.648	6,464,684
2023-06-21	24.910	25.040	24.670	24.670	23.543	7,094,188
2023-06-20	25.100	25.380	25.000	25.100	23.953	4,425,785
2023-06-19	25.180	25.220	24.850	25.010	23.867	5,242,127
2023-06-16	24.800	25.530	24.710	25.220	24.068	12,879,194
2023-06-15	24.300	24.560	24.080	24.550	23.428	5,345,100
2023-06-14	24.500	24.940	24.480	24.530	23.094	4,913,464
2023-06-13	24.320	24.490	24.060	24.360	22.934	4,261,601
2023-06-12	24.270	24.780	24.150	24.540	23.103	5,250,573
2023-06-09	24.200	24.500	24.020	24.260	22.839	4,894,270
2023-06-08	23.850	24.470	23.780	24.340	22.915	5,537,435
2023-06-07	24.010	24.170	23.730	23.940	22.538	3,146,964
2023-06-06	24.420	24.540	23.940	24.020	22.613	4,649,646
2023-06-05	24.180	24.800	23.980	24.450	23.018	7,420,190
2023-06-02	23.220	24.650	23.210	24.170	22.755	17,994,505
2023-06-01	23.950	23.950	23.040	23.110	21.757	18,259,057
2023-05-31	24.210	24.400	23.400	24.400	22.971	9,959,837
2023-05-30	25.380	25.500	24.240	24.410	22.981	14,996,434
2023-05-29	25.790	25.900	25.450	25.510	24.016	5,234,340
2023-05-26	25.630	25.930	25.350	25.780	24.270	3,866,748
2023-05-25	25.950	26.070	25.540	25.730	24.223	5,934,409
2023-05-24	25.140	26.220	24.950	25.980	24.459	11,594,242
2023-05-23	25.100	25.600	25.060	25.110	23.640	4,827,344
2023-05-22	25.060	25.250	24.850	25.170	23.696	3,721,779
2023-05-19	25.370	25.370	24.980	25.100	23.630	4,928,254
2023-05-18	25.080	25.420	25.080	25.380	23.894	6,301,905
2023-05-17	24.750	25.100	24.680	25.050	23.583	4,500,455
2023-05-16	25.090	25.390	24.760	24.930	23.470	8,878,671
2023-05-15	24.400	24.520	24.200	24.520	23.084	5,871,541
2023-05-12	24.540	24.750	24.250	24.400	22.971	5,646,820
2023-05-11	24.500	24.850	24.490	24.720	23.272	4,907,339
2023-05-10	24.710	24.830	24.390	24.500	23.065	7,583,879
2023-05-09	25.410	25.470	24.690	24.710	23.263	8,455,033
2023-05-08	24.660	25.870	24.610	25.540	24.044	14,129,563
2023-05-05	25.450	25.480	24.300	24.390	22.962	16,114,436

← NewerPage 14 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.