Sinopec Oilfield Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1.880 | 1.930 | 1.870 | 1.920 | 1.920 | 46,576,709 |
| 2022-11-02 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 30,410,514 |
| 2022-11-01 | 1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 37,581,616 |
| 2022-10-31 | 1.820 | 1.850 | 1.810 | 1.840 | 1.840 | 36,921,028 |
| 2022-10-28 | 1.850 | 1.860 | 1.820 | 1.820 | 1.820 | 32,462,798 |
| 2022-10-27 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 20,150,993 |
| 2022-10-26 | 1.850 | 1.870 | 1.840 | 1.840 | 1.840 | 28,539,500 |
| 2022-10-25 | 1.870 | 1.870 | 1.830 | 1.850 | 1.850 | 36,739,663 |
| 2022-10-24 | 1.860 | 1.890 | 1.850 | 1.870 | 1.870 | 44,205,957 |
| 2022-10-21 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 20,686,974 |
| 2022-10-20 | 1.860 | 1.890 | 1.850 | 1.870 | 1.870 | 36,093,235 |
| 2022-10-19 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 21,129,100 |
| 2022-10-18 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 32,180,934 |
| 2022-10-17 | 1.860 | 1.890 | 1.850 | 1.890 | 1.890 | 34,492,623 |
| 2022-10-14 | 1.860 | 1.880 | 1.860 | 1.870 | 1.870 | 33,621,600 |
| 2022-10-13 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 33,987,227 |
| 2022-10-12 | 1.850 | 1.870 | 1.820 | 1.870 | 1.870 | 34,826,859 |
| 2022-10-11 | 1.850 | 1.870 | 1.820 | 1.850 | 1.850 | 33,070,413 |
| 2022-10-10 | 1.880 | 1.890 | 1.840 | 1.840 | 1.840 | 46,700,503 |
| 2022-09-30 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 29,786,011 |
| 2022-09-29 | 1.870 | 1.890 | 1.820 | 1.830 | 1.830 | 44,294,272 |
| 2022-09-28 | 1.860 | 1.910 | 1.840 | 1.850 | 1.850 | 51,245,830 |
| 2022-09-27 | 1.860 | 1.870 | 1.820 | 1.860 | 1.860 | 54,391,100 |
| 2022-09-26 | 1.940 | 1.950 | 1.860 | 1.860 | 1.860 | 67,679,755 |
| 2022-09-23 | 1.980 | 2.000 | 1.950 | 1.970 | 1.970 | 53,548,300 |
| 2022-09-22 | 1.920 | 1.980 | 1.910 | 1.970 | 1.970 | 68,657,133 |
| 2022-09-21 | 1.870 | 1.940 | 1.850 | 1.920 | 1.920 | 43,345,485 |
| 2022-09-20 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 27,918,170 |
| 2022-09-19 | 1.880 | 1.890 | 1.840 | 1.850 | 1.850 | 43,042,158 |
| 2022-09-16 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 53,668,475 |
| 2022-09-15 | 1.970 | 1.990 | 1.910 | 1.930 | 1.930 | 44,205,413 |
| 2022-09-14 | 1.940 | 2.000 | 1.930 | 1.950 | 1.950 | 49,338,646 |
| 2022-09-13 | 1.980 | 2.010 | 1.960 | 1.960 | 1.960 | 46,485,995 |
| 2022-09-09 | 1.970 | 1.980 | 1.950 | 1.980 | 1.980 | 26,925,663 |
| 2022-09-08 | 1.980 | 1.980 | 1.950 | 1.960 | 1.960 | 28,283,480 |
| 2022-09-07 | 1.980 | 2.000 | 1.960 | 1.980 | 1.980 | 37,649,741 |
| 2022-09-06 | 1.980 | 2.000 | 1.960 | 1.990 | 1.990 | 46,246,895 |
| 2022-09-05 | 1.910 | 1.980 | 1.910 | 1.970 | 1.970 | 68,113,796 |
| 2022-09-02 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 27,880,550 |
| 2022-09-01 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 26,566,500 |
| 2022-08-31 | 1.950 | 1.960 | 1.900 | 1.910 | 1.910 | 53,376,050 |
| 2022-08-30 | 1.970 | 1.990 | 1.940 | 1.970 | 1.970 | 47,472,600 |
| 2022-08-29 | 1.920 | 1.980 | 1.910 | 1.970 | 1.970 | 47,746,411 |
| 2022-08-26 | 1.970 | 1.970 | 1.920 | 1.940 | 1.940 | 52,334,650 |
| 2022-08-25 | 1.930 | 1.970 | 1.910 | 1.960 | 1.960 | 67,244,207 |
| 2022-08-24 | 1.950 | 1.970 | 1.910 | 1.910 | 1.910 | 44,665,558 |
| 2022-08-23 | 1.920 | 1.970 | 1.910 | 1.950 | 1.950 | 67,147,971 |
| 2022-08-22 | 1.900 | 1.930 | 1.880 | 1.920 | 1.920 | 41,095,305 |
| 2022-08-19 | 1.910 | 1.930 | 1.900 | 1.900 | 1.900 | 29,882,328 |
| 2022-08-18 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 33,125,979 |
| 2022-08-17 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 26,285,008 |
| 2022-08-16 | 1.900 | 1.930 | 1.890 | 1.930 | 1.930 | 39,253,721 |
| 2022-08-15 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 31,002,460 |
| 2022-08-12 | 1.890 | 1.940 | 1.880 | 1.920 | 1.920 | 68,347,182 |
| 2022-08-11 | 1.860 | 1.880 | 1.850 | 1.870 | 1.870 | 25,752,752 |
| 2022-08-10 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 24,373,288 |
| 2022-08-09 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 21,230,850 |
| 2022-08-08 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 24,311,346 |
| 2022-08-05 | 1.830 | 1.850 | 1.820 | 1.850 | 1.850 | 25,350,554 |
| 2022-08-04 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 25,107,003 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.