Shanghai - Delayed Quote CNY

China Oilfield Services Limited (601808.SS)

13.28
-0.28
(-2.06%)
At close: May 23 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.6413.6513.2313.2813.2813,219,271
May 22, 202513.5213.6113.4813.5613.566,975,400
May 21, 202513.5713.5813.5113.5513.555,977,031
May 20, 202513.3813.5413.3213.5213.527,304,300
May 19, 202513.3813.3913.2913.3713.374,722,772
May 16, 202513.4413.4813.3313.3513.357,216,080
May 15, 202513.6313.6313.4513.4513.457,413,564
May 14, 202513.4813.6313.4113.6313.6310,280,520
May 13, 202513.5713.6113.4613.4913.498,257,900
May 12, 202513.4113.5113.3613.5113.519,343,635
May 9, 202513.4513.5013.3413.3813.386,185,296
May 8, 202513.4513.5113.4113.4513.458,128,751
May 7, 202513.5513.6313.4013.5413.5411,194,715
May 6, 202513.3213.4813.2513.4613.4611,111,644
Apr 30, 202513.2113.3613.2013.3313.336,961,125
Apr 29, 202513.3113.3613.1913.2313.237,879,862
Apr 28, 202513.4513.4513.2613.3413.346,901,500
Apr 25, 202513.7413.8013.3913.4513.4514,107,688
Apr 24, 202513.5013.9213.4613.7313.7328,819,894
Apr 23, 202513.3713.3913.2413.2913.298,841,344
Apr 22, 202513.4013.4713.3213.3313.337,584,656
Apr 21, 202513.3913.4313.3113.4013.405,110,000
Apr 18, 202513.3813.5013.3313.3813.386,635,800
Apr 17, 202513.4013.4013.2913.3213.325,266,700
Apr 16, 202513.3413.4313.2113.4113.417,045,060
Apr 15, 202513.4113.4113.2613.3513.357,219,020
Apr 14, 202513.2413.4913.2013.4113.4111,378,103
Apr 11, 202512.8713.2012.8513.1613.1610,712,059
Apr 10, 202513.1113.2513.0213.0913.0919,881,299
Apr 9, 202512.7113.0312.5012.9412.9420,801,581
Apr 8, 202512.6012.8812.4112.8612.8621,724,043
Apr 7, 202513.0513.4212.6412.6412.6426,222,991
Apr 3, 202514.0014.1313.9014.0414.0411,420,268
Apr 2, 202514.1514.2014.0014.0914.0913,082,484
Apr 1, 202514.1814.4514.1714.2414.2416,620,024
Mar 31, 202514.2314.2514.0314.0814.0817,042,797
Mar 28, 202514.5214.5314.2814.2914.2917,107,200
Mar 27, 202514.9615.0114.4614.5514.5520,759,086
Mar 26, 202515.0315.1614.8014.9014.9021,950,301
Mar 25, 202515.3015.3015.0715.1715.1716,973,618
Mar 24, 202515.7715.7915.0715.4215.4233,864,628
Mar 21, 202515.0315.9015.0215.5315.5349,991,846
Mar 20, 202514.4414.9414.4214.9414.9427,901,768
Mar 19, 202514.6214.6214.4114.4614.4613,795,300
Mar 18, 202514.7814.7814.5114.6314.6319,715,416
Mar 17, 202514.5615.0414.5014.6714.6737,759,689
Mar 14, 202514.0814.2714.0514.2414.2418,135,451
Mar 13, 202514.0014.1313.9314.0314.0310,567,070
Mar 12, 202514.0014.0313.9113.9913.995,192,261
Mar 11, 202513.8514.0113.6813.9913.999,737,380
Mar 10, 202513.9514.0113.8513.9213.928,276,810
Mar 7, 202513.9514.0613.9013.9513.958,695,559
Mar 6, 202514.0614.0613.8913.9613.9612,028,482
Mar 5, 202514.0714.1013.9814.0514.055,772,643
Mar 4, 202514.1814.1914.0314.0914.098,631,443
Mar 3, 202514.5414.6414.2314.2614.2615,716,267
Feb 28, 202514.1514.4814.1114.4414.4417,585,403
Feb 27, 202514.1814.1914.0914.1514.157,779,401
Feb 26, 202514.1314.2714.1114.2014.206,630,312
Feb 25, 202514.1914.2814.1314.1514.155,311,566
Feb 24, 202514.3114.3414.2014.2314.237,811,156
Feb 21, 202514.4514.4614.3114.3814.386,250,948
Feb 20, 202514.3514.4914.3314.4214.427,883,473
Feb 19, 202514.3114.3814.1514.3414.348,019,406
Feb 18, 202514.4014.5014.3314.3514.358,330,931
Feb 17, 202514.3514.4114.3114.4014.406,753,009
Feb 14, 202514.4514.4714.3514.3814.388,484,859
Feb 13, 202514.5114.5814.4314.4514.459,742,212
Feb 12, 202514.6614.7014.4414.5714.5710,022,949
Feb 11, 202514.7414.7514.6314.6914.696,633,500
Feb 10, 202514.6114.7014.5414.6514.657,718,028
Feb 7, 202514.5414.7314.4914.6614.668,574,395
Feb 6, 202514.4114.5914.3214.5714.578,584,057
Feb 5, 202514.9515.0414.3114.4014.4021,182,212
Jan 27, 202515.0715.1914.9915.0115.017,563,361
Jan 24, 202515.0815.2114.9415.0715.078,292,702
Jan 23, 202515.1515.2415.0415.0815.086,723,450
Jan 22, 202515.5215.5314.9815.0315.037,280,100
Jan 21, 202515.8615.9715.3415.4015.407,108,541
Jan 20, 202515.8516.1815.7715.8615.8612,653,986
Jan 17, 202515.7215.9115.5415.8615.8611,183,839
Jan 16, 202515.7515.9015.6515.8115.819,345,107
Jan 15, 202515.5615.9115.3115.5915.5911,942,282
Jan 14, 202514.7615.4814.6115.4815.4813,076,147
Jan 13, 202514.7614.9814.6414.8314.839,283,293
Jan 10, 202514.8114.8814.5214.5514.556,550,800
Jan 9, 202515.3015.3914.8014.8114.8111,641,210
Jan 8, 202515.5015.7715.2515.4015.4011,079,988
Jan 7, 202515.4315.7615.3315.5615.5611,797,649
Jan 6, 202515.6015.6615.2115.4715.4714,768,926
Jan 3, 202515.0415.6315.0415.4315.4321,739,872
Jan 2, 202515.1715.4014.9315.0215.0213,022,079
Dec 31, 202415.1915.4815.1815.2515.2513,708,923
Dec 30, 202414.8815.1614.8415.1415.148,827,801
Dec 27, 202414.8014.8814.7214.8614.865,034,021
Dec 26, 202414.7814.8314.6514.7614.765,127,821
Dec 25, 202414.7914.8614.6514.7614.766,358,822
Dec 24, 202414.5614.7814.4814.7514.759,628,401
Dec 23, 202414.4314.8314.4314.5614.5619,605,722
Dec 20, 202414.6214.6614.3814.4314.4310,293,279
Dec 19, 202414.9914.9914.5414.6214.6214,428,101
Dec 18, 202414.9815.1514.9515.0615.065,904,510
Dec 17, 202415.1115.1614.9014.9414.947,089,171
Dec 16, 202414.9015.3314.9015.1015.109,123,349
Dec 13, 202415.1415.1414.9414.9814.989,585,938
Dec 12, 202415.2015.2015.0515.1415.144,792,954
Dec 11, 202414.8515.1614.8515.1315.139,126,500
Dec 10, 202415.2415.2914.8714.9114.9112,422,626
Dec 9, 202414.9815.2314.9114.9414.949,113,361
Dec 6, 202414.8915.0414.8914.9914.995,791,689
Dec 5, 202415.0215.0814.8514.8914.897,573,725
Dec 4, 202415.0115.3314.9615.1615.168,349,603
Dec 3, 202415.0115.1514.8715.0515.056,664,200
Dec 2, 202414.8615.0214.8315.0215.026,964,709
Nov 29, 202414.8914.9914.8014.8614.865,210,401
Nov 28, 202414.9514.9614.7714.8114.815,025,685
Nov 27, 202414.8315.0014.6514.9714.976,135,135
Nov 26, 202415.1515.1514.8014.8214.825,256,300
Nov 25, 202414.8615.2914.8315.0615.067,640,923
Nov 22, 202415.3315.4414.9014.9014.908,776,200
Nov 21, 202415.5015.5515.3015.3815.387,141,406
Nov 20, 202415.5215.5315.3615.5015.507,284,293
Nov 19, 202415.5015.6415.2215.5215.528,399,853
Nov 18, 202415.4515.8515.4115.5115.5111,664,942
Nov 15, 202415.3015.6815.2115.4515.4511,264,919
Nov 14, 202415.5315.7315.2715.3015.3010,577,720
Nov 13, 202415.3015.5715.2415.5515.556,867,208
Nov 12, 202415.6315.8015.3415.4415.449,878,503
Nov 11, 202415.6215.6815.3115.6615.6613,829,350
Nov 8, 202416.1516.2715.7515.7915.7914,574,301
Nov 7, 202416.0016.1815.7116.1516.1516,902,378
Nov 6, 202415.7016.3515.7016.1816.1821,743,030
Nov 5, 202415.4615.7315.3915.6915.6910,513,733
Nov 4, 202415.5215.5815.2315.4515.457,161,200
Nov 1, 202415.0715.6015.0715.4215.4210,475,801
Oct 31, 202415.1615.2315.0515.0815.086,225,286
Oct 30, 202415.3615.3914.9715.1315.137,961,200
Oct 29, 202415.5115.8715.3215.3715.3710,280,598
Oct 28, 202415.4315.6015.2915.6015.607,436,971
Oct 25, 202415.3715.5315.3015.4215.424,184,200
Oct 24, 202415.6115.6115.2615.3915.395,496,764
Oct 23, 202415.5815.7615.4515.6615.668,913,305
Oct 22, 202415.3415.5615.3015.4415.446,092,159
Oct 21, 202415.4515.5015.1415.3315.337,293,000
Oct 18, 202415.0115.6514.9315.4415.449,960,593
Oct 17, 202415.3915.4614.9514.9714.976,594,086
Oct 16, 202415.2015.4015.0515.2715.276,578,268
Oct 15, 202415.7915.7915.2815.3115.319,687,610
Oct 14, 202415.7516.0515.6015.8615.868,860,210
Oct 11, 202416.0216.2315.7015.7915.799,716,785
Oct 10, 202415.6316.4215.4015.9815.9819,428,761
Oct 9, 202417.0817.0815.6315.6315.6325,009,697
Oct 8, 202417.6917.6916.5817.3717.3733,731,492
Sep 30, 202415.2016.1215.1516.0816.0823,075,738
Sep 27, 202414.5314.8814.5214.8214.829,469,523
Sep 26, 202414.1414.4714.0414.4714.478,782,722
Sep 25, 202414.1214.4214.0514.1314.139,605,332
Sep 24, 202413.4213.9013.4213.9013.908,398,458
Sep 23, 202413.3513.4913.3213.4413.444,028,371
Sep 20, 202413.3013.5313.2013.3513.357,178,842
Sep 19, 202413.3813.4413.0713.3013.306,818,693
Sep 18, 202413.2513.4013.0713.3913.394,569,040
Sep 13, 202413.2813.3513.1613.1713.174,899,896
Sep 12, 202413.2213.3213.1613.2313.233,597,200
Sep 11, 202413.3213.3313.1313.1713.175,810,755
Sep 10, 202413.4013.5813.2013.4213.424,682,346
Sep 9, 202413.6513.7613.3913.4513.456,979,472
Sep 6, 202414.0014.0513.7013.7213.724,509,349
Sep 5, 202413.8814.0813.8613.9913.995,912,210
Sep 4, 202414.2514.2613.7013.8213.8211,988,623
Sep 3, 202414.5514.7514.4114.4714.476,133,177
Sep 2, 202414.7214.8514.4814.5814.588,941,025
Aug 30, 202414.5314.9714.5114.8114.818,585,923
Aug 29, 202414.6014.6814.3814.5814.586,609,271
Aug 28, 202414.2814.7714.1814.5614.569,718,101
Aug 27, 202414.3214.4514.2014.3614.366,296,000
Aug 26, 202414.1314.3914.1314.3714.375,364,800
Aug 23, 202414.2314.3214.0214.0614.065,071,400
Aug 22, 202414.2414.2414.0214.1214.124,789,500
Aug 21, 202414.2514.3314.1214.2914.295,949,782
Aug 20, 202414.5714.6114.1714.2214.227,549,182
Aug 19, 202414.4914.8114.4314.6314.637,868,815
Aug 16, 202414.6414.6414.3814.4414.446,021,841
Aug 15, 202414.5714.7214.4514.5714.575,343,800
Aug 14, 202414.8014.8014.5014.5714.576,165,400
Aug 13, 202414.8414.9314.6914.8614.866,753,100
Aug 12, 202414.7014.8014.5914.7114.714,359,805
Aug 9, 202414.6114.8314.5714.7414.745,366,083
Aug 8, 202414.7314.8514.5214.5714.575,582,173
Aug 7, 202414.3614.7914.3014.6614.667,957,412
Aug 6, 202414.2714.4514.2514.3814.387,295,877
Aug 5, 202414.4114.5514.1314.1914.1910,498,590
Aug 2, 202415.0015.0014.5214.5814.5811,313,973
Aug 1, 202415.1815.3614.8615.0015.008,577,514
Jul 31, 202414.8115.1914.6915.1215.128,339,260
Jul 30, 202415.1015.1014.7014.7314.736,353,652
Jul 29, 202415.1815.2815.0615.1715.172,914,410
Jul 26, 202414.9915.2514.9815.1115.113,735,350
Jul 25, 202415.1215.1714.9014.9714.974,888,631
Jul 24, 202415.1615.3715.0515.2315.234,429,100
Jul 23, 202415.4815.6115.1315.1315.135,743,241
Jul 22, 202415.4815.5515.2115.5015.506,888,426
Jul 19, 202415.6515.6815.4215.5815.586,553,020
Jul 18, 202415.6815.7515.3515.7215.727,681,300
Jul 17, 202415.9015.9915.6115.6315.637,444,707
Jul 16, 202415.9016.1515.8715.9915.994,122,921
Jul 15, 202416.0016.1015.7215.9915.994,560,300
Jul 12, 202416.1716.3615.8715.9215.925,912,356
Jul 11, 202416.0016.2315.9016.1716.176,924,082
Jul 10, 202416.2816.3315.9615.9915.995,075,938
Jul 9, 202416.1716.3315.7716.3016.308,042,092
Jul 8, 202416.2916.3015.9016.0616.067,741,453
Jul 5, 202416.3716.3716.3716.3716.37-
Jul 4, 202416.5016.7116.2616.3716.3710,444,636
Jul 3, 202416.9017.1016.5516.6316.636,230,422
Jul 2, 202417.5917.6316.9317.0117.018,551,237
Jul 1, 202417.2017.6517.1317.5717.577,334,200
Jun 28, 202416.7917.3016.6517.2017.207,426,401
Jun 27, 202417.1017.1116.6816.7216.726,008,638
Jun 26, 202417.1117.2416.8117.1917.197,324,801
Jun 25, 202416.6317.3616.6317.1517.159,870,311
Jun 24, 202416.8916.9216.5316.6716.676,057,811
Jun 21, 202416.9817.0916.7216.8716.875,628,257
Jun 20, 202417.2517.4616.7816.9716.979,572,384
Jun 19, 202417.0517.3417.0117.1617.166,334,435
Jun 18, 202416.9517.1216.6617.0517.057,812,676
Jun 17, 202416.8317.1316.7516.8416.847,403,659
Jun 14, 202416.8517.0216.7116.8116.815,705,107
Jun 13, 202416.9617.2016.7816.9116.919,522,258
Jun 12, 2024 0.21 Dividend
Jun 12, 202417.0117.0916.7717.0017.0012,671,221
Jun 11, 202417.7017.8317.0817.2217.018,823,776
Jun 7, 202417.5918.0017.5317.6717.456,545,127
Jun 6, 202417.4417.7517.3617.4617.259,391,060
Jun 5, 202417.7517.9017.3317.3617.157,076,528
Jun 4, 202417.8017.8917.4517.8217.605,753,203
Jun 3, 202418.0018.1517.7417.9017.685,865,701
May 31, 202418.0018.5017.9918.0717.854,445,130
May 30, 202418.3518.7418.2318.3518.139,766,871
May 29, 202418.3018.6218.2218.4218.205,361,800
May 28, 202418.3318.7418.2318.2918.078,855,640
May 27, 202417.8018.3817.7718.3018.087,355,179
May 24, 202417.4818.0917.4217.8317.617,964,993
May 23, 202417.7517.7817.4117.5417.338,233,467