Sinopec Oilfield Service Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 1.840 | 1.870 | 1.810 | 1.820 | 1.820 | 34,975,174 |
| 2022-08-02 | 1.890 | 1.890 | 1.820 | 1.850 | 1.850 | 46,847,125 |
| 2022-08-01 | 1.890 | 1.910 | 1.880 | 1.900 | 1.900 | 30,183,676 |
| 2022-07-29 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 20,374,800 |
| 2022-07-28 | 1.910 | 1.910 | 1.890 | 1.910 | 1.910 | 21,515,405 |
| 2022-07-27 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 25,381,897 |
| 2022-07-26 | 1.880 | 1.920 | 1.880 | 1.910 | 1.910 | 35,526,778 |
| 2022-07-25 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 17,027,237 |
| 2022-07-22 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 17,016,764 |
| 2022-07-21 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 27,588,369 |
| 2022-07-20 | 1.910 | 1.910 | 1.890 | 1.890 | 1.890 | 13,869,600 |
| 2022-07-19 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 24,271,754 |
| 2022-07-18 | 1.810 | 1.890 | 1.810 | 1.880 | 1.880 | 48,907,973 |
| 2022-07-15 | 1.850 | 1.860 | 1.810 | 1.810 | 1.810 | 29,048,608 |
| 2022-07-14 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 17,899,745 |
| 2022-07-13 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 19,687,867 |
| 2022-07-12 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 24,139,672 |
| 2022-07-11 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 25,397,581 |
| 2022-07-08 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 21,507,011 |
| 2022-07-07 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 19,453,529 |
| 2022-07-06 | 1.890 | 1.890 | 1.860 | 1.870 | 1.870 | 31,037,028 |
| 2022-07-05 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 28,062,900 |
| 2022-07-04 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 25,924,013 |
| 2022-07-01 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 17,154,656 |
| 2022-06-30 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 21,600,945 |
| 2022-06-29 | 1.920 | 1.930 | 1.890 | 1.890 | 1.890 | 31,913,629 |
| 2022-06-28 | 1.900 | 1.930 | 1.890 | 1.930 | 1.930 | 38,231,487 |
| 2022-06-27 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 31,900,062 |
| 2022-06-24 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 27,705,340 |
| 2022-06-23 | 1.880 | 1.910 | 1.870 | 1.900 | 1.900 | 31,102,000 |
| 2022-06-22 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 38,545,402 |
| 2022-06-21 | 1.930 | 1.940 | 1.900 | 1.920 | 1.920 | 37,795,847 |
| 2022-06-20 | 1.950 | 1.950 | 1.910 | 1.920 | 1.920 | 59,371,910 |
| 2022-06-17 | 1.960 | 1.980 | 1.940 | 1.960 | 1.960 | 44,428,392 |
| 2022-06-16 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 62,807,525 |
| 2022-06-15 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 78,265,138 |
| 2022-06-14 | 1.980 | 2.050 | 1.960 | 2.050 | 2.050 | 90,833,884 |
| 2022-06-13 | 2.020 | 2.030 | 1.970 | 1.990 | 1.990 | 75,312,602 |
| 2022-06-10 | 1.980 | 2.050 | 1.960 | 2.050 | 2.050 | 107,656,968 |
| 2022-06-09 | 1.980 | 2.030 | 1.980 | 2.000 | 2.000 | 85,373,996 |
| 2022-06-08 | 1.960 | 1.990 | 1.950 | 1.980 | 1.980 | 54,612,914 |
| 2022-06-07 | 1.970 | 1.980 | 1.950 | 1.960 | 1.960 | 38,337,660 |
| 2022-06-06 | 1.960 | 1.980 | 1.950 | 1.970 | 1.970 | 38,328,960 |
| 2022-06-02 | 1.960 | 1.960 | 1.940 | 1.960 | 1.960 | 26,542,964 |
| 2022-06-01 | 1.960 | 1.970 | 1.940 | 1.960 | 1.960 | 41,362,247 |
| 2022-05-31 | 1.960 | 1.970 | 1.940 | 1.960 | 1.960 | 38,920,790 |
| 2022-05-30 | 1.960 | 1.960 | 1.930 | 1.950 | 1.950 | 48,817,400 |
| 2022-05-27 | 1.930 | 1.980 | 1.930 | 1.950 | 1.950 | 65,111,736 |
| 2022-05-26 | 1.930 | 1.940 | 1.900 | 1.920 | 1.920 | 45,939,176 |
| 2022-05-25 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 59,463,289 |
| 2022-05-24 | 1.920 | 1.930 | 1.850 | 1.850 | 1.850 | 42,962,738 |
| 2022-05-23 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 32,822,773 |
| 2022-05-20 | 1.880 | 1.910 | 1.870 | 1.900 | 1.900 | 38,159,040 |
| 2022-05-19 | 1.870 | 1.880 | 1.850 | 1.880 | 1.880 | 27,657,042 |
| 2022-05-18 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 30,197,918 |
| 2022-05-17 | 1.890 | 1.940 | 1.880 | 1.900 | 1.900 | 50,996,789 |
| 2022-05-16 | 1.840 | 1.900 | 1.830 | 1.880 | 1.880 | 62,481,320 |
| 2022-05-13 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 23,880,670 |
| 2022-05-12 | 1.830 | 1.850 | 1.800 | 1.820 | 1.820 | 32,921,591 |
| 2022-05-11 | 1.830 | 1.850 | 1.830 | 1.830 | 1.830 | 31,901,775 |
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.