Sinopec Oilfield Service Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.820	1.840	1.800	1.830	1.830	27,391,268
2022-05-09	1.810	1.850	1.810	1.850	1.850	28,924,280
2022-05-06	1.820	1.860	1.800	1.830	1.830	36,266,242
2022-05-05	1.820	1.850	1.810	1.850	1.850	46,164,842
2022-04-29	1.750	1.820	1.750	1.800	1.800	45,125,400
2022-04-28	1.750	1.760	1.710	1.750	1.750	37,841,575
2022-04-27	1.720	1.770	1.700	1.770	1.770	54,911,466
2022-04-26	1.800	1.810	1.750	1.750	1.750	41,238,379
2022-04-25	1.890	1.890	1.790	1.800	1.800	61,880,610
2022-04-22	1.900	1.930	1.860	1.920	1.920	39,942,077
2022-04-21	1.960	1.970	1.890	1.900	1.900	58,914,801
2022-04-20	2.000	2.000	1.960	1.970	1.970	41,055,350
2022-04-19	1.970	2.010	1.960	2.000	2.000	39,450,776
2022-04-18	1.980	1.980	1.950	1.970	1.970	26,860,401
2022-04-15	1.990	2.000	1.980	1.990	1.990	30,423,200
2022-04-14	2.000	2.010	1.990	1.990	1.990	34,545,500
2022-04-13	2.000	2.010	1.980	1.990	1.990	42,682,019
2022-04-12	1.950	1.990	1.940	1.990	1.990	36,677,482
2022-04-11	2.000	2.000	1.950	1.960	1.960	45,069,520
2022-04-08	2.000	2.010	1.980	2.000	2.000	33,344,365
2022-04-07	2.020	2.020	1.990	2.000	2.000	38,902,900
2022-04-06	1.990	2.030	1.990	2.030	2.030	46,533,603
2022-04-01	1.980	1.990	1.960	1.990	1.990	33,037,107
2022-03-31	1.990	2.000	1.980	1.980	1.980	41,288,191
2022-03-30	2.000	2.010	1.970	2.000	2.000	40,880,150
2022-03-29	2.000	2.020	1.990	2.000	2.000	27,081,049
2022-03-28	2.000	2.040	1.970	2.020	2.020	48,706,941
2022-03-25	1.990	2.020	1.990	2.010	2.010	34,309,163
2022-03-24	2.050	2.050	2.000	2.010	2.010	38,731,500
2022-03-23	2.040	2.050	2.020	2.030	2.030	36,300,436
2022-03-22	2.020	2.060	2.010	2.050	2.050	67,217,060
2022-03-21	2.020	2.030	1.990	2.010	2.010	45,286,317
2022-03-18	2.020	2.030	2.000	2.020	2.020	61,919,266
2022-03-17	1.990	2.010	1.970	2.000	2.000	64,522,327
2022-03-16	1.950	1.980	1.880	1.980	1.980	73,309,485
2022-03-15	2.030	2.040	1.930	1.930	1.930	101,320,953
2022-03-14	2.070	2.100	2.050	2.060	2.060	55,616,200
2022-03-11	2.070	2.100	2.040	2.100	2.100	82,659,801
2022-03-10	2.090	2.130	2.060	2.110	2.110	87,016,490
2022-03-09	2.180	2.180	2.040	2.110	2.110	131,000,803
2022-03-08	2.220	2.240	2.130	2.160	2.160	124,827,449
2022-03-07	2.320	2.330	2.240	2.250	2.250	106,926,788
2022-03-04	2.330	2.340	2.240	2.260	2.260	167,652,435
2022-03-03	2.330	2.370	2.300	2.370	2.370	203,416,246
2022-03-02	2.330	2.370	2.260	2.300	2.300	202,060,858
2022-03-01	2.250	2.250	2.200	2.240	2.240	97,952,828
2022-02-28	2.220	2.290	2.200	2.240	2.240	156,232,021
2022-02-25	2.200	2.230	2.170	2.200	2.200	132,746,778
2022-02-24	2.160	2.300	2.150	2.240	2.240	218,758,494
2022-02-23	2.160	2.160	2.130	2.150	2.150	56,713,935
2022-02-22	2.180	2.210	2.160	2.170	2.170	82,949,932
2022-02-21	2.170	2.180	2.150	2.160	2.160	41,144,047
2022-02-18	2.140	2.170	2.130	2.170	2.170	50,223,700
2022-02-17	2.140	2.190	2.140	2.160	2.160	55,272,339
2022-02-16	2.130	2.160	2.130	2.150	2.150	41,871,105
2022-02-15	2.190	2.200	2.130	2.150	2.150	64,845,519
2022-02-14	2.240	2.280	2.180	2.190	2.190	107,747,454
2022-02-11	2.180	2.230	2.170	2.190	2.190	102,017,334
2022-02-10	2.180	2.200	2.160	2.180	2.180	72,608,846
2022-02-09	2.170	2.190	2.150	2.180	2.180	77,649,443

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.