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
2025-07-24	39.240	40.050	38.910	40.040	39.689	6,975,758
2025-07-23	39.100	39.650	38.950	39.240	38.896	5,867,595
2025-07-22	38.300	39.590	38.080	39.250	38.906	8,966,724
2025-07-21	38.810	38.880	37.590	38.320	37.984	9,003,525
2025-07-18	39.000	39.180	38.440	38.880	38.539	6,692,563
2025-07-17	37.520	39.190	37.380	38.850	38.509	12,489,921
2025-07-16	37.080	37.570	36.530	37.520	37.191	8,447,755
2025-07-15	36.300	37.150	36.220	36.890	36.566	9,143,509
2025-07-14	35.240	36.850	35.000	36.420	36.100	12,643,995
2025-07-11	35.000	35.490	34.510	35.240	34.931	8,862,838
2025-07-10	35.000	35.920	34.820	35.090	34.782	17,559,701
2025-07-09	34.150	34.370	33.800	33.950	33.652	6,428,400
2025-07-08	34.000	34.550	33.670	34.110	33.811	9,091,221
2025-07-07	34.440	34.620	33.930	34.000	33.702	8,658,654
2025-07-04	34.100	34.590	34.010	34.520	34.217	8,666,249
2025-07-03	35.010	35.180	34.080	34.250	33.949	7,490,621
2025-07-02	35.000	35.460	34.880	35.060	34.752	6,653,654
2025-07-01	35.000	35.190	34.690	34.830	34.524	4,219,000
2025-06-30	35.150	35.490	34.800	35.000	34.693	5,232,800
2025-06-27	34.500	35.180	34.260	34.990	34.683	6,513,292
2025-06-26	34.490	34.750	34.150	34.390	34.088	5,982,370
2025-06-25	34.410	34.650	34.210	34.430	34.128	8,057,280
2025-06-24	35.360	35.490	34.140	34.420	34.118	12,329,079
2025-06-23	36.060	36.440	35.340	35.350	35.040	5,360,337
2025-06-20	35.820	36.160	35.700	35.780	35.466	3,577,920
2025-06-19	36.110	36.450	35.680	35.840	35.526	5,389,448
2025-06-18	36.040	36.800	35.950	36.210	35.892	5,963,024
2025-06-17	36.230	36.300	35.740	35.900	35.585	6,525,006
2025-06-16	36.050	36.920	36.050	36.410	36.091	10,085,657
2025-06-13	36.510	36.660	35.750	35.910	35.595	14,439,477
2025-06-12	34.700	35.840	34.700	35.260	34.951	5,578,802
2025-06-11	34.220	34.900	34.130	34.670	34.366	5,817,528
2025-06-10	34.580	34.670	33.970	34.340	34.039	6,581,579
2025-06-09	34.930	35.300	34.510	34.580	34.277	6,142,332
2025-06-06	35.640	35.660	34.750	34.960	34.653	6,435,410
2025-06-05	34.940	35.640	34.600	35.560	35.248	6,051,654
2025-06-04	34.850	35.090	34.510	34.950	34.643	4,750,380
2025-06-03	34.500	34.950	34.380	34.820	34.514	4,090,219
2025-05-30	34.700	35.100	34.320	34.520	34.217	6,274,958
2025-05-29	34.660	35.380	34.500	34.760	34.455	6,597,881
2025-05-28	33.890	34.790	33.400	34.720	34.415	5,905,228
2025-05-27	34.480	34.500	33.560	33.700	33.404	5,843,162
2025-05-26	33.710	34.880	33.640	34.310	34.009	8,398,091
2025-05-23	33.910	33.990	33.660	33.700	33.404	4,862,600
2025-05-22	34.660	34.880	34.100	34.260	33.275	6,074,200
2025-05-21	34.770	34.850	34.430	34.700	33.703	6,809,246
2025-05-20	33.610	35.040	33.350	34.560	33.567	10,884,675
2025-05-19	33.360	33.780	33.010	33.640	32.673	4,772,125
2025-05-16	33.120	33.680	33.010	33.360	32.401	3,980,140
2025-05-15	34.080	34.180	33.290	33.300	32.343	5,646,900
2025-05-14	34.070	34.290	33.500	34.190	33.207	5,702,900
2025-05-13	34.390	34.690	33.930	34.050	33.071	7,965,442
2025-05-12	32.880	34.270	32.780	34.150	33.169	16,652,970
2025-05-09	32.330	32.980	32.180	32.440	31.508	8,827,205
2025-05-08	31.900	32.330	31.900	32.000	31.080	6,574,629
2025-05-07	31.980	32.460	31.640	32.010	31.090	9,273,638
2025-05-06	31.220	31.570	30.600	31.380	30.478	12,448,856
2025-04-30	31.170	31.550	30.980	31.400	30.498	6,808,738
2025-04-29	31.220	31.500	31.000	31.100	30.206	6,464,600
2025-04-28	32.260	32.410	31.110	31.330	30.430	9,031,000

← NewerPage 6 of 21 · 1,212 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.