Sinopec Oilfield Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.130	2.190	2.120	2.180	2.180	104,091,368
2022-02-07	2.080	2.180	2.070	2.150	2.150	124,520,527
2022-01-28	2.020	2.050	2.000	2.030	2.030	42,716,811
2022-01-27	2.040	2.060	2.020	2.020	2.020	41,531,675
2022-01-26	2.020	2.050	2.020	2.040	2.040	37,672,946
2022-01-25	2.090	2.090	2.020	2.020	2.020	55,486,800
2022-01-24	2.090	2.100	2.060	2.090	2.090	38,383,225
2022-01-21	2.120	2.130	2.070	2.090	2.090	59,856,959
2022-01-20	2.140	2.150	2.120	2.140	2.140	47,685,991
2022-01-19	2.170	2.190	2.140	2.160	2.160	60,213,660
2022-01-18	2.140	2.160	2.120	2.160	2.160	49,218,512
2022-01-17	2.120	2.150	2.110	2.130	2.130	43,889,700
2022-01-14	2.190	2.190	2.100	2.110	2.110	92,503,700
2022-01-13	2.200	2.230	2.190	2.190	2.190	69,307,600
2022-01-12	2.200	2.220	2.190	2.190	2.190	53,863,767
2022-01-11	2.180	2.200	2.160	2.180	2.180	62,564,382
2022-01-10	2.190	2.210	2.160	2.180	2.180	87,012,191
2022-01-07	2.180	2.250	2.170	2.210	2.210	132,220,558
2022-01-06	2.160	2.200	2.150	2.170	2.170	64,349,277
2022-01-05	2.180	2.200	2.150	2.160	2.160	69,326,991
2022-01-04	2.140	2.190	2.130	2.180	2.180	89,240,701
2021-12-31	2.100	2.140	2.090	2.140	2.140	81,606,149
2021-12-30	2.090	2.130	2.080	2.100	2.100	60,085,800
2021-12-29	2.110	2.120	2.080	2.090	2.090	58,138,600
2021-12-28	2.140	2.150	2.100	2.120	2.120	60,389,782
2021-12-27	2.130	2.150	2.110	2.120	2.120	61,122,766
2021-12-24	2.170	2.180	2.120	2.130	2.130	87,899,109
2021-12-23	2.150	2.210	2.140	2.170	2.170	96,824,081
2021-12-22	2.240	2.290	2.150	2.170	2.170	140,326,100
2021-12-21	2.140	2.220	2.120	2.200	2.200	136,179,746
2021-12-20	2.100	2.190	2.090	2.150	2.150	137,852,380
2021-12-17	2.100	2.240	2.100	2.120	2.120	158,227,292
2021-12-16	2.050	2.090	2.040	2.080	2.080	80,085,986
2021-12-15	2.030	2.050	2.020	2.050	2.050	42,460,361
2021-12-14	2.050	2.050	2.020	2.030	2.030	41,319,900
2021-12-13	2.060	2.080	2.050	2.050	2.050	50,664,016
2021-12-10	2.080	2.090	2.050	2.060	2.060	61,602,680
2021-12-09	2.080	2.100	2.070	2.090	2.090	57,732,344
2021-12-08	2.080	2.090	2.060	2.090	2.090	40,234,167
2021-12-07	2.100	2.110	2.060	2.080	2.080	46,208,531
2021-12-06	2.070	2.100	2.060	2.090	2.090	54,882,380
2021-12-03	2.070	2.080	2.040	2.070	2.070	46,347,501
2021-12-02	2.060	2.100	2.060	2.060	2.060	50,455,750
2021-12-01	2.010	2.080	2.010	2.070	2.070	55,179,200
2021-11-30	2.030	2.060	2.020	2.020	2.020	42,447,510
2021-11-29	2.010	2.050	1.990	2.030	2.030	59,480,267
2021-11-26	2.100	2.110	2.060	2.070	2.070	72,626,770
2021-11-25	2.140	2.160	2.100	2.120	2.120	55,882,599
2021-11-24	2.130	2.180	2.120	2.140	2.140	77,222,896
2021-11-23	2.120	2.130	2.090	2.120	2.120	46,875,900
2021-11-22	2.110	2.150	2.100	2.110	2.110	51,224,470
2021-11-19	2.110	2.140	2.090	2.130	2.130	50,728,087
2021-11-18	2.090	2.150	2.080	2.110	2.110	61,289,167
2021-11-17	2.100	2.110	2.080	2.100	2.100	39,833,397
2021-11-16	2.100	2.160	2.080	2.100	2.100	65,270,103
2021-11-15	2.100	2.110	2.060	2.100	2.100	50,299,973
2021-11-12	2.080	2.130	2.080	2.120	2.120	51,323,666
2021-11-11	2.070	2.100	2.050	2.090	2.090	47,757,932
2021-11-10	2.090	2.110	2.060	2.080	2.080	46,149,053
2021-11-09	2.100	2.110	2.050	2.080	2.080	49,976,503

← NewerPage 20 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.