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
2022-05-11	32.880	33.740	32.750	33.330	31.220	6,386,828
2022-05-10	33.500	33.700	32.400	33.250	31.145	9,657,816
2022-05-09	33.490	34.100	32.700	34.020	31.866	3,354,506
2022-05-06	32.380	33.910	32.050	33.350	31.239	5,520,068
2022-05-05	31.300	33.650	31.100	33.050	30.958	11,065,581
2022-04-29	30.290	31.310	29.550	31.120	29.150	7,583,198
2022-04-28	29.180	30.180	29.130	30.000	28.101	7,633,088
2022-04-27	28.750	29.700	28.140	29.360	27.501	15,509,607
2022-04-26	29.350	30.380	28.610	29.750	27.867	10,121,825
2022-04-25	32.230	32.230	29.470	29.890	27.998	9,670,101
2022-04-22	32.440	33.330	32.140	32.330	30.283	11,231,905
2022-04-21	35.200	35.200	32.180	32.440	30.386	16,223,709
2022-04-20	37.510	37.760	35.120	35.210	32.981	9,556,220
2022-04-19	38.000	38.830	37.520	37.800	35.407	6,054,341
2022-04-18	40.300	40.990	37.000	37.830	35.435	7,611,588
2022-04-15	38.840	41.080	38.000	40.130	37.590	5,540,741
2022-04-14	39.530	40.050	39.140	39.250	36.765	2,217,500
2022-04-13	40.340	40.970	39.330	39.350	36.859	4,170,567
2022-04-12	38.630	40.100	38.140	40.000	37.468	5,148,556
2022-04-11	40.480	40.480	38.600	38.660	36.213	5,759,132
2022-04-08	41.600	41.680	40.070	40.490	37.927	6,000,072
2022-04-07	42.000	42.400	41.330	41.580	38.948	4,141,121
2022-04-06	42.100	42.930	41.310	42.500	39.810	7,098,453
2022-04-01	41.480	42.540	41.350	41.920	39.266	8,007,666
2022-03-31	43.190	43.360	41.150	42.150	39.482	8,453,239
2022-03-30	44.540	44.630	42.290	43.500	40.746	8,389,223
2022-03-29	45.000	45.700	43.820	44.260	41.458	6,705,187
2022-03-28	44.960	46.490	44.610	45.770	42.873	5,824,491
2022-03-25	45.700	46.160	45.110	45.570	42.685	3,443,211
2022-03-24	46.680	46.990	45.840	46.290	43.360	5,587,928
2022-03-23	45.800	46.450	45.110	45.950	43.041	5,273,432
2022-03-22	45.000	46.500	45.000	46.310	43.378	6,129,761
2022-03-21	45.500	45.500	44.080	44.650	41.823	5,292,404
2022-03-18	43.940	45.440	43.680	45.020	42.170	8,289,662
2022-03-17	41.810	43.580	40.990	43.100	40.372	10,132,416
2022-03-16	42.890	43.080	39.500	41.730	39.088	11,986,801
2022-03-15	45.800	45.900	42.180	42.220	39.547	10,485,106
2022-03-14	47.350	48.200	46.600	46.780	43.819	9,265,667
2022-03-11	45.440	48.360	44.700	47.500	44.493	16,383,269
2022-03-10	44.100	46.140	42.600	45.610	42.723	14,659,129
2022-03-09	46.490	47.350	44.080	45.600	42.713	15,421,589
2022-03-08	43.900	46.450	43.900	45.300	42.432	16,476,755
2022-03-07	46.820	47.240	44.280	44.660	41.833	9,468,309
2022-03-04	46.750	47.130	45.240	45.550	42.667	14,085,357
2022-03-03	46.500	48.290	45.350	47.720	44.699	20,384,601
2022-03-02	44.800	46.380	43.600	45.700	42.807	17,900,583
2022-03-01	44.440	44.730	42.530	43.230	40.493	7,818,843
2022-02-28	44.490	45.880	44.160	44.650	41.823	9,917,836
2022-02-25	43.440	44.500	42.870	43.990	41.205	8,542,351
2022-02-24	42.880	45.110	42.750	44.540	41.720	13,893,512
2022-02-23	43.340	43.480	42.520	42.980	40.259	5,304,680
2022-02-22	44.000	45.110	42.300	43.340	40.596	11,238,075
2022-02-21	44.130	44.220	42.910	43.450	40.699	5,957,238
2022-02-18	43.720	44.400	43.210	44.010	41.224	5,613,885
2022-02-17	44.000	44.850	43.560	44.010	41.224	5,407,496
2022-02-16	44.800	44.800	42.880	44.480	41.664	6,917,031
2022-02-15	46.210	46.450	45.090	45.430	42.554	5,785,912
2022-02-14	46.900	48.130	45.680	46.220	43.294	7,008,131
2022-02-11	46.080	47.260	45.780	46.020	43.107	6,861,510
2022-02-10	47.000	47.500	46.260	46.550	43.603	6,359,372

← NewerPage 19 of 21 · 1,219 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.