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
2022-02-09	45.520	47.530	44.910	47.260	44.268	10,411,882
2022-02-08	44.620	46.020	44.200	45.800	42.901	11,325,384
2022-02-07	44.000	45.560	43.290	45.160	42.301	13,122,500
2022-01-28	43.140	43.140	41.300	41.420	38.798	5,546,897
2022-01-27	43.130	43.450	41.720	42.110	39.444	5,784,708
2022-01-26	43.010	43.700	42.510	42.930	40.212	5,230,596
2022-01-25	43.560	43.860	42.340	42.500	39.810	7,005,771
2022-01-24	44.550	45.960	42.690	43.540	40.784	14,164,626
2022-01-21	45.930	46.380	44.820	45.150	42.292	9,039,339
2022-01-20	45.250	46.460	44.200	45.950	43.041	9,253,613
2022-01-19	44.990	46.000	44.700	45.270	42.404	9,676,826
2022-01-18	44.020	44.690	43.760	44.500	41.683	8,673,954
2022-01-17	44.440	44.810	43.300	44.000	41.215	8,377,981
2022-01-14	44.300	44.490	43.010	43.500	40.746	7,955,417
2022-01-13	44.050	45.020	43.610	44.250	41.449	8,980,127
2022-01-12	44.000	44.950	43.110	43.970	41.187	10,927,983
2022-01-11	43.180	44.630	42.800	43.550	40.793	7,482,424
2022-01-10	43.990	44.100	42.600	43.400	40.653	8,286,990
2022-01-07	42.400	43.820	42.400	43.580	40.821	15,006,359
2022-01-06	41.530	42.880	41.470	42.080	39.416	9,395,552
2022-01-05	40.800	42.870	40.600	41.370	38.751	14,523,614
2022-01-04	40.150	40.540	39.760	40.390	37.833	4,745,228
2021-12-31	40.200	40.550	40.000	40.000	37.468	4,342,930
2021-12-30	40.390	40.550	40.040	40.340	37.786	4,175,700
2021-12-29	40.130	40.490	39.650	40.410	37.852	5,098,278
2021-12-28	39.680	40.480	39.510	40.110	37.571	5,183,633
2021-12-27	40.100	40.250	39.310	39.430	36.934	4,956,974
2021-12-24	39.530	40.300	38.820	40.250	37.702	5,481,987
2021-12-23	38.980	39.650	38.760	39.390	36.896	4,069,106
2021-12-22	39.250	39.590	38.990	39.100	36.625	4,173,789
2021-12-21	39.400	39.630	38.750	38.910	36.447	7,017,246
2021-12-20	39.350	40.300	39.220	39.690	37.177	4,921,167
2021-12-17	40.680	40.960	39.560	39.830	37.309	6,865,955
2021-12-16	40.050	40.750	39.880	40.660	38.086	5,374,050
2021-12-15	40.360	40.610	39.800	40.000	37.468	6,607,511
2021-12-14	41.290	41.300	40.250	40.660	38.086	7,264,891
2021-12-13	41.270	42.250	40.510	41.250	38.639	17,690,964
2021-12-10	38.810	40.090	38.720	39.630	37.121	8,375,181
2021-12-09	40.000	40.500	38.960	39.000	36.531	16,703,120
2021-12-08	40.500	42.000	39.500	40.820	38.236	17,460,893
2021-12-07	38.680	38.880	38.210	38.570	36.128	4,943,340
2021-12-06	39.320	39.490	38.170	38.300	35.875	7,501,564
2021-12-03	38.950	39.390	38.700	39.220	36.737	5,277,446
2021-12-02	39.960	40.090	38.790	38.940	36.475	7,176,483
2021-12-01	39.450	40.300	39.040	40.100	37.562	10,008,222
2021-11-30	38.700	39.660	38.700	39.030	36.559	6,995,809
2021-11-29	38.020	39.400	37.560	38.620	36.175	10,187,505
2021-11-26	39.300	39.680	38.900	39.470	36.971	4,305,744
2021-11-25	39.380	39.800	38.810	39.690	37.177	5,884,233
2021-11-24	40.000	40.210	39.030	39.660	37.149	6,856,065
2021-11-23	39.340	39.350	38.700	39.000	36.531	7,115,016
2021-11-22	39.640	40.000	39.200	39.350	36.859	9,248,303
2021-11-19	39.830	40.500	39.530	39.810	37.290	10,922,089
2021-11-18	41.690	41.690	39.730	39.990	37.458	11,326,981
2021-11-17	41.520	42.010	40.910	42.000	39.341	4,587,860
2021-11-16	42.550	42.800	41.590	41.720	39.079	5,202,360
2021-11-15	41.350	42.930	40.760	42.880	40.166	6,291,782
2021-11-12	42.050	42.670	41.310	41.500	38.873	5,421,825
2021-11-11	42.980	42.980	41.960	42.500	39.810	5,545,649
2021-11-10	43.820	44.280	40.870	43.000	40.278	11,698,981

← NewerPage 20 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.