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
2023-02-03	32.330	32.330	31.410	31.710	29.853	6,789,592
2023-02-02	32.380	32.550	32.010	32.420	30.522	5,211,759
2023-02-01	32.380	32.640	32.020	32.420	30.522	7,741,876
2023-01-31	32.360	32.820	32.100	32.360	30.465	9,201,753
2023-01-30	32.530	33.100	32.340	32.660	30.748	12,874,160
2023-01-20	32.310	32.620	32.090	32.270	30.380	7,284,854
2023-01-19	32.580	32.750	32.000	32.090	30.211	8,384,031
2023-01-18	32.290	33.260	32.150	32.750	30.832	16,233,735
2023-01-17	31.600	32.260	31.220	32.100	30.220	17,620,093
2023-01-16	30.350	31.500	30.110	31.180	29.354	23,188,277
2023-01-13	28.500	29.690	28.480	29.690	27.951	13,329,835
2023-01-12	28.600	28.850	28.320	28.400	26.737	6,292,742
2023-01-11	28.290	28.850	28.130	28.620	26.944	6,334,351
2023-01-10	28.520	28.690	28.050	28.330	26.671	5,634,147
2023-01-09	28.670	28.770	28.350	28.510	26.841	5,029,225
2023-01-06	27.890	28.690	27.820	28.600	26.925	8,882,980
2023-01-05	28.310	28.380	27.360	28.040	26.398	11,899,236
2023-01-04	28.430	28.730	28.120	28.390	26.728	6,010,407
2023-01-03	27.830	28.950	27.800	28.750	27.067	5,839,660
2022-12-30	28.190	28.530	27.690	27.910	26.276	5,944,946
2022-12-29	28.390	28.510	28.000	28.080	26.436	5,050,345
2022-12-28	29.000	29.090	28.280	28.390	26.728	5,168,125
2022-12-27	29.000	29.380	28.830	29.150	27.443	2,845,153
2022-12-26	28.430	29.050	28.210	29.000	27.302	3,233,942
2022-12-23	28.000	28.330	27.900	28.160	26.511	4,121,193
2022-12-22	28.890	28.930	28.020	28.150	26.502	4,711,961
2022-12-21	28.900	28.960	28.550	28.690	27.010	2,618,224
2022-12-20	29.180	29.330	28.610	28.700	27.019	3,595,388
2022-12-19	29.700	30.100	29.010	29.200	27.490	5,133,847
2022-12-16	30.000	30.240	29.730	30.050	28.290	4,081,497
2022-12-15	30.280	30.760	30.050	30.310	28.535	4,846,839
2022-12-14	29.760	30.450	29.580	30.100	28.337	5,248,416
2022-12-13	30.450	30.550	29.600	29.680	27.942	6,471,779
2022-12-12	30.290	30.620	29.860	30.350	28.573	5,553,565
2022-12-09	30.610	30.830	30.120	30.200	28.432	6,475,255
2022-12-08	30.950	31.270	30.550	30.820	29.015	5,130,457
2022-12-07	30.950	31.120	30.700	30.760	28.959	4,187,042
2022-12-06	30.800	31.270	30.470	31.170	29.345	4,421,626
2022-12-05	31.160	31.300	30.820	30.930	29.119	6,993,774
2022-12-02	31.260	31.600	31.080	31.310	29.477	5,373,431
2022-12-01	31.350	31.780	31.130	31.170	29.345	7,164,938
2022-11-30	30.990	31.380	30.800	31.250	29.420	9,017,547
2022-11-29	30.490	30.890	30.260	30.870	29.062	5,859,659
2022-11-28	30.400	30.700	30.010	30.310	28.535	5,395,093
2022-11-25	31.040	31.130	30.600	30.700	28.902	5,488,460
2022-11-24	30.920	31.380	30.790	31.130	29.307	5,245,627
2022-11-23	31.320	31.870	30.610	31.160	29.335	5,543,449
2022-11-22	31.910	32.180	31.000	31.280	29.448	6,022,696
2022-11-21	32.400	32.690	31.380	31.840	29.976	5,837,564
2022-11-18	33.000	33.150	32.580	32.700	30.785	3,474,264
2022-11-17	33.210	33.400	32.480	32.920	30.992	6,135,919
2022-11-16	33.380	33.710	33.150	33.460	31.501	3,329,204
2022-11-15	32.800	33.500	32.600	33.380	31.425	5,051,660
2022-11-14	34.000	34.270	32.820	33.010	31.077	6,420,990
2022-11-11	34.000	34.880	33.990	34.290	32.282	7,519,032
2022-11-10	33.680	34.180	33.140	33.490	31.529	6,669,725
2022-11-09	33.440	34.380	33.320	34.230	32.226	8,576,033
2022-11-08	33.280	34.450	33.280	33.590	31.623	7,117,697
2022-11-07	32.810	34.160	32.420	33.300	31.350	7,685,872
2022-11-04	32.470	32.890	32.180	32.780	30.861	7,036,470

← NewerPage 16 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.