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
2022-08-03	35.060	35.990	35.010	35.160	33.101	3,347,364
2022-08-02	34.900	35.720	34.330	35.100	33.045	5,972,727
2022-08-01	35.700	36.080	35.300	35.720	33.628	3,509,743
2022-07-29	36.550	36.760	35.400	35.800	33.704	4,342,939
2022-07-28	36.530	36.830	35.850	36.610	34.466	5,271,837
2022-07-27	35.700	36.620	35.600	36.150	34.033	5,501,678
2022-07-26	35.300	36.750	34.930	36.000	33.892	8,868,880
2022-07-25	34.880	34.880	34.100	34.410	32.395	4,941,194
2022-07-22	35.640	35.760	34.650	34.920	32.875	4,917,181
2022-07-21	36.400	36.950	35.600	35.640	33.553	7,399,406
2022-07-20	35.530	36.660	35.360	36.510	34.372	7,411,514
2022-07-19	35.980	36.000	34.900	35.410	33.337	7,527,400
2022-07-18	34.740	35.110	33.700	34.860	32.819	11,371,345
2022-07-15	35.100	35.390	34.240	34.260	32.254	5,940,295
2022-07-14	35.300	35.490	34.780	35.100	33.045	6,920,117
2022-07-13	35.770	36.190	34.530	35.240	33.176	13,064,443
2022-07-12	36.800	37.170	36.050	36.370	34.240	4,166,038
2022-07-11	37.770	37.770	35.960	36.450	34.316	7,126,371
2022-07-08	38.340	38.500	36.900	37.900	35.681	7,429,705
2022-07-07	36.640	37.770	36.640	37.400	35.210	7,440,019
2022-07-06	37.880	37.910	35.980	37.140	34.965	11,275,685
2022-07-05	40.610	41.140	39.300	39.870	37.535	5,980,630
2022-07-04	39.570	41.250	39.000	40.400	38.034	6,100,379
2022-07-01	40.120	40.200	39.180	39.230	36.933	5,232,479
2022-06-30	40.480	40.960	40.000	40.300	37.940	4,226,465
2022-06-29	40.550	41.890	40.170	40.320	37.959	7,127,830
2022-06-28	41.050	41.980	39.980	40.750	38.364	8,016,850
2022-06-27	40.770	41.490	40.230	40.640	38.260	6,598,311
2022-06-24	39.580	40.440	39.080	40.080	37.733	7,110,097
2022-06-23	39.510	40.150	39.010	39.520	37.206	10,276,572
2022-06-22	39.320	41.570	39.250	40.100	37.752	14,496,984
2022-06-21	39.360	39.850	38.800	39.650	37.328	6,280,983
2022-06-20	40.440	40.440	38.050	39.090	36.801	16,561,874
2022-06-17	41.500	42.300	40.750	41.120	38.712	11,162,282
2022-06-16	42.390	43.430	41.280	41.550	39.117	9,999,566
2022-06-15	44.660	45.280	42.540	42.600	40.105	9,168,817
2022-06-14	43.700	44.940	43.330	44.720	42.101	7,371,968
2022-06-13	45.000	46.300	43.700	44.300	41.706	7,732,527
2022-06-10	44.200	45.980	44.180	45.840	43.156	5,909,684
2022-06-09	44.950	45.180	43.900	44.750	42.130	6,776,059
2022-06-08	42.960	45.300	42.570	44.980	42.346	9,916,387
2022-06-07	41.960	42.720	41.500	42.280	39.804	3,596,512
2022-06-06	41.910	42.750	41.100	42.120	39.654	8,347,118
2022-06-02	40.230	41.940	39.920	41.500	39.070	6,869,937
2022-06-01	40.400	41.220	39.110	41.070	38.665	9,470,656
2022-05-31	40.470	41.900	38.700	40.400	38.034	12,889,395
2022-05-30	38.330	40.910	37.790	40.880	38.486	12,224,293
2022-05-27	36.900	38.600	36.760	38.000	35.775	12,631,159
2022-05-26	35.710	36.940	34.810	36.510	34.372	10,133,257
2022-05-25	33.680	35.750	33.640	35.520	33.440	9,735,325
2022-05-24	33.590	35.450	33.190	33.680	31.708	11,866,177
2022-05-23	33.440	33.700	32.900	33.600	31.632	5,849,272
2022-05-20	34.350	34.630	33.100	33.440	31.482	9,841,927
2022-05-19	33.900	34.650	33.620	34.140	32.141	4,859,086
2022-05-18	35.000	35.000	34.290	34.470	32.452	4,764,733
2022-05-17	35.980	36.200	34.430	35.330	33.261	7,207,418
2022-05-16	35.140	36.000	34.660	35.700	33.440	6,141,491
2022-05-13	34.500	35.080	33.870	34.710	32.513	5,458,720
2022-05-12	33.750	34.420	33.020	34.310	32.138	6,192,965
2022-05-11	32.880	33.740	32.750	33.330	31.220	6,386,828

← NewerPage 18 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.