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
2022-11-03	32.680	33.200	32.050	32.460	30.559	6,882,558
2022-11-02	31.330	33.250	31.110	33.090	31.152	11,684,348
2022-11-01	29.800	31.350	29.250	31.330	29.495	13,739,272
2022-10-31	32.400	32.940	30.060	30.060	28.300	18,568,791
2022-10-28	33.240	34.120	33.020	33.400	31.444	7,522,482
2022-10-27	33.740	34.160	33.250	33.570	31.604	7,941,648
2022-10-26	32.380	33.650	31.840	33.470	31.510	7,177,018
2022-10-25	31.810	32.820	30.950	32.380	30.484	8,646,043
2022-10-24	31.400	33.530	31.400	32.130	30.249	10,080,136
2022-10-21	31.770	32.260	31.390	31.930	30.060	4,152,381
2022-10-20	32.780	33.000	31.560	31.940	30.070	7,403,243
2022-10-19	33.100	33.300	32.390	32.600	30.691	4,310,930
2022-10-18	33.900	34.040	33.250	33.390	31.435	4,616,225
2022-10-17	33.200	34.090	32.510	33.790	31.811	6,643,398
2022-10-14	32.880	34.110	32.640	33.320	31.369	8,915,014
2022-10-13	33.500	33.690	32.290	32.470	30.569	7,496,907
2022-10-12	32.850	33.680	32.070	33.560	31.595	5,454,180
2022-10-11	34.300	34.560	32.870	33.000	31.068	7,587,194
2022-10-10	34.000	35.660	33.600	33.860	31.877	14,220,617
2022-09-30	33.350	33.890	32.470	32.630	30.719	4,429,681
2022-09-29	33.410	34.280	33.250	33.720	31.745	5,316,559
2022-09-28	34.030	34.450	32.820	32.900	30.973	3,902,870
2022-09-27	34.060	34.430	33.400	33.960	31.971	5,295,012
2022-09-26	34.800	35.150	33.780	33.950	31.962	5,640,415
2022-09-23	35.240	36.270	34.740	35.240	33.176	4,509,730
2022-09-22	35.300	35.430	34.890	35.230	33.167	3,707,268
2022-09-21	35.400	35.800	34.800	35.600	33.515	6,045,984
2022-09-20	35.750	36.150	35.190	35.420	33.346	4,126,599
2022-09-19	35.660	36.260	35.370	35.670	33.581	3,300,010
2022-09-16	37.440	37.500	35.660	35.830	33.732	6,081,216
2022-09-15	38.930	39.460	37.380	37.700	35.492	4,929,667
2022-09-14	37.560	38.880	37.500	38.580	36.321	3,247,399
2022-09-13	38.670	39.100	37.860	38.090	35.860	3,612,698
2022-09-09	37.610	38.850	37.610	38.600	36.340	4,025,130
2022-09-08	37.490	38.050	36.540	37.500	35.304	6,316,496
2022-09-07	38.800	39.280	38.150	38.330	36.086	4,719,203
2022-09-06	38.850	39.310	38.420	39.120	36.829	4,475,891
2022-09-05	38.000	39.080	37.850	38.810	36.537	4,311,208
2022-09-02	37.770	38.360	37.500	38.030	35.803	3,880,181
2022-09-01	38.110	38.970	37.350	37.720	35.511	6,498,910
2022-08-31	39.600	39.970	37.660	38.010	35.784	8,169,453
2022-08-30	41.110	41.530	40.160	40.670	38.288	6,591,806
2022-08-29	39.490	41.570	39.260	41.100	38.693	9,149,670
2022-08-26	39.740	40.900	39.630	39.880	37.545	7,388,122
2022-08-25	39.290	40.500	39.250	40.250	37.893	7,183,284
2022-08-24	39.600	40.950	38.980	39.470	37.159	8,534,235
2022-08-23	38.980	39.630	38.330	39.130	36.839	6,995,882
2022-08-22	38.410	39.100	38.150	39.000	36.716	4,216,295
2022-08-19	39.250	39.520	38.290	38.550	36.293	4,993,117
2022-08-18	39.660	39.770	38.260	39.550	37.234	6,303,290
2022-08-17	39.810	39.920	38.870	39.670	37.347	5,868,069
2022-08-16	39.450	39.940	38.700	39.500	37.187	6,322,482
2022-08-15	39.880	41.030	39.600	40.130	37.780	9,722,976
2022-08-12	40.130	40.250	39.350	39.700	37.375	6,545,931
2022-08-11	39.950	41.180	39.200	39.750	37.422	12,378,744
2022-08-10	39.350	41.160	38.500	38.900	36.622	23,565,182
2022-08-09	37.090	38.880	36.900	38.550	36.293	8,793,866
2022-08-08	36.000	37.380	35.580	37.120	34.946	7,583,973
2022-08-05	34.000	35.900	33.890	35.900	33.798	8,227,733
2022-08-04	35.350	35.410	33.710	34.500	32.480	8,707,835

← NewerPage 17 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.