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
2025-01-22	40.260	41.950	40.210	40.550	39.385	10,645,759
2025-01-21	39.390	41.030	39.010	40.190	39.035	12,393,307
2025-01-20	38.680	39.500	38.320	38.930	37.811	8,958,866
2025-01-17	37.170	38.300	36.830	38.020	36.927	5,599,336
2025-01-16	38.250	38.250	36.920	37.230	36.160	6,838,540
2025-01-15	38.010	38.300	37.100	37.420	36.345	4,821,179
2025-01-14	36.960	38.380	36.710	38.020	36.927	6,649,579
2025-01-13	36.480	37.980	36.480	37.000	35.937	7,896,140
2025-01-10	37.190	37.680	36.840	36.850	35.791	4,772,118
2025-01-09	37.090	38.200	36.820	37.280	36.209	8,406,689
2025-01-08	37.450	37.580	36.400	37.080	36.014	8,615,325
2025-01-07	35.540	37.650	35.540	37.430	36.354	13,380,138
2025-01-06	36.220	36.600	35.250	35.750	34.723	7,310,600
2025-01-03	35.840	37.110	35.840	36.420	35.373	9,064,400
2025-01-02	36.650	36.990	35.500	35.850	34.820	10,402,696
2024-12-31	37.240	37.490	36.740	36.990	35.927	12,240,450
2024-12-30	36.010	37.600	36.010	37.000	35.937	16,808,861
2024-12-27	35.000	35.990	34.820	35.900	34.868	9,622,314
2024-12-26	34.690	35.200	34.200	35.000	33.994	5,352,804
2024-12-25	34.710	34.980	34.120	34.670	33.674	5,533,339
2024-12-24	33.220	35.000	33.150	34.610	33.615	13,195,811
2024-12-23	33.070	33.880	32.900	33.210	32.256	9,739,336
2024-12-20	33.350	33.660	32.810	33.080	32.129	7,538,700
2024-12-19	33.890	33.890	33.260	33.460	32.498	6,993,731
2024-12-18	33.760	34.790	33.750	33.980	33.003	6,636,408
2024-12-17	34.150	34.150	33.410	33.760	32.790	5,653,992
2024-12-16	34.680	34.970	33.700	33.980	33.003	5,900,295
2024-12-13	34.800	35.240	34.320	34.790	33.790	6,082,534
2024-12-12	35.180	35.340	34.180	35.130	34.120	6,099,127
2024-12-11	35.230	35.690	34.910	35.160	34.150	4,653,027
2024-12-10	36.160	36.190	34.870	35.350	34.334	10,072,100
2024-12-09	35.610	35.630	34.820	35.290	34.276	6,772,762
2024-12-06	34.370	35.810	34.300	35.630	34.606	13,136,948
2024-12-05	35.050	35.220	34.240	34.340	33.353	7,552,890
2024-12-04	34.870	36.110	34.610	35.430	34.412	9,268,297
2024-12-03	35.580	35.600	34.570	34.870	33.868	7,685,088
2024-12-02	35.050	35.780	34.980	35.340	34.324	6,252,984
2024-11-29	35.380	35.880	35.030	35.220	34.208	8,389,004
2024-11-28	36.550	36.580	35.350	35.510	34.490	6,330,474
2024-11-27	35.940	36.690	35.680	36.620	35.568	4,452,800
2024-11-26	36.320	36.410	35.880	36.060	35.024	4,094,693
2024-11-25	36.280	37.110	36.160	36.320	35.276	6,767,115
2024-11-22	37.420	37.860	36.280	36.300	35.257	5,953,006
2024-11-21	38.020	38.800	37.220	37.420	36.345	8,492,900
2024-11-20	36.370	38.210	36.180	38.020	36.927	11,265,934
2024-11-19	36.060	36.690	35.710	36.470	35.422	5,350,380
2024-11-18	36.420	36.560	35.610	36.020	34.985	7,584,326
2024-11-15	36.700	37.070	36.110	36.180	35.140	6,877,193
2024-11-14	37.140	38.080	36.550	36.660	35.606	8,742,644
2024-11-13	37.650	38.260	37.110	37.240	36.170	7,228,097
2024-11-12	37.290	38.450	37.180	37.580	36.500	11,426,108
2024-11-11	38.420	38.500	36.760	37.360	36.286	18,618,961
2024-11-08	38.780	39.120	37.920	38.640	37.530	11,855,856
2024-11-07	38.990	39.120	37.430	38.800	37.685	11,510,763
2024-11-06	37.220	39.710	37.220	38.750	37.636	22,224,877
2024-11-05	36.280	37.000	35.940	36.410	35.364	11,610,705
2024-11-04	35.000	36.090	34.830	36.060	35.024	13,545,182
2024-11-01	33.910	35.820	33.800	35.010	34.004	13,780,712
2024-10-31	33.600	33.960	33.110	33.550	32.586	6,024,205
2024-10-30	34.800	35.320	33.210	33.730	32.761	12,562,562

← NewerPage 8 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.