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
2023-05-04	26.760	26.770	25.320	25.450	23.960	19,587,137
2023-04-28	27.310	27.550	27.020	27.120	25.532	6,537,800
2023-04-27	27.200	27.340	27.000	27.220	25.626	4,468,911
2023-04-26	26.750	27.570	26.640	27.400	25.796	6,153,314
2023-04-25	27.490	27.520	26.200	26.700	25.137	10,626,106
2023-04-24	27.860	27.930	27.100	27.330	25.730	7,942,709
2023-04-21	28.730	28.750	27.590	27.640	26.022	10,922,035
2023-04-20	28.790	28.880	28.360	28.830	27.142	8,674,578
2023-04-19	29.040	29.120	28.600	28.710	27.029	11,162,840
2023-04-18	28.340	29.300	28.200	29.120	27.415	17,337,846
2023-04-17	27.650	28.600	27.600	28.310	26.652	15,781,600
2023-04-14	27.630	27.790	27.460	27.650	26.031	7,118,940
2023-04-13	28.100	28.580	27.560	27.660	26.040	17,655,989
2023-04-12	28.700	28.930	27.800	28.050	26.407	19,938,991
2023-04-11	27.020	27.700	27.020	27.700	26.078	10,350,458
2023-04-10	27.410	27.430	26.930	27.040	25.457	10,262,202
2023-04-07	27.300	27.750	27.280	27.460	25.852	6,541,477
2023-04-06	27.750	27.820	27.180	27.290	25.692	8,397,795
2023-04-04	28.210	28.230	27.600	27.900	26.266	8,517,439
2023-04-03	28.820	28.850	27.930	28.160	26.511	11,871,621
2023-03-31	27.720	28.330	27.380	28.320	26.662	10,029,323
2023-03-30	27.550	27.650	27.020	27.650	26.031	5,739,782
2023-03-29	27.700	27.850	27.310	27.550	25.937	7,298,311
2023-03-28	28.070	28.580	27.630	27.900	26.266	17,416,401
2023-03-27	27.000	27.410	26.830	27.360	25.758	9,029,480
2023-03-24	27.040	27.100	26.640	26.970	25.391	8,580,884
2023-03-23	27.140	27.330	26.940	27.040	25.457	7,689,984
2023-03-22	27.200	27.540	26.920	27.140	25.551	8,655,199
2023-03-21	27.250	27.250	26.730	27.030	25.447	8,397,921
2023-03-20	27.520	27.520	26.600	27.080	25.494	12,316,849
2023-03-17	27.850	27.980	27.380	27.510	25.899	11,127,102
2023-03-16	28.430	28.460	27.670	27.720	26.097	11,926,044
2023-03-15	29.100	29.220	28.770	28.820	27.132	6,250,394
2023-03-14	29.370	29.540	28.840	29.000	27.302	7,276,614
2023-03-13	29.250	30.000	29.220	29.560	27.829	6,119,377
2023-03-10	29.910	30.210	29.500	29.510	27.782	6,591,380
2023-03-09	29.400	30.280	29.360	30.180	28.413	12,193,566
2023-03-08	30.990	30.990	29.290	29.500	27.773	20,286,393
2023-03-07	30.660	31.730	30.550	31.340	29.505	15,109,205
2023-03-06	30.800	31.350	30.610	30.670	28.874	6,032,505
2023-03-03	31.030	31.220	30.510	30.730	28.931	5,835,767
2023-03-02	30.900	31.550	30.860	31.170	29.345	8,708,291
2023-03-01	30.920	31.100	30.530	30.840	29.034	6,837,854
2023-02-28	31.000	31.420	30.800	30.920	29.109	9,024,488
2023-02-27	30.950	31.360	30.820	31.180	29.354	6,007,561
2023-02-24	30.810	31.780	30.810	30.940	29.128	9,292,921
2023-02-23	30.710	31.050	30.710	30.790	28.987	5,994,592
2023-02-22	30.590	31.250	30.500	30.790	28.987	4,591,794
2023-02-21	31.390	31.530	30.480	30.720	28.921	9,454,097
2023-02-20	31.050	31.430	30.810	31.390	29.552	4,786,291
2023-02-17	31.040	31.250	30.810	31.020	29.204	4,116,247
2023-02-16	31.550	31.930	30.800	31.080	29.260	5,705,628
2023-02-15	32.030	32.170	31.450	31.750	29.891	6,721,151
2023-02-14	32.400	32.450	31.910	32.030	30.154	6,540,664
2023-02-13	31.490	33.100	31.420	32.410	30.512	11,235,872
2023-02-10	31.900	31.900	31.070	31.500	29.655	8,048,862
2023-02-09	31.260	32.090	31.220	31.900	30.032	6,521,289
2023-02-08	31.920	32.190	31.420	31.500	29.655	7,094,940
2023-02-07	31.990	32.250	31.360	31.740	29.881	5,293,202
2023-02-06	31.830	31.900	31.430	31.650	29.797	5,995,351

← NewerPage 15 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.