UK markets open in 52 minutes
NIKKEI 225
38,116.99 -697.57 (-1.80%) HANG SENG
17,960.09 +18.31 (+0.10%) CRUDE OIL
78.09 -0.36 (-0.46%) GOLD FUTURES
2,332.60 -16.50 (-0.70%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,316.55 +41.34 (+0.08%)
China Oilfield Services Limited (601808.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:53PM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 16.83 | 17.13 | 16.75 | 16.84 | 16.84 | 6,130,359 |
| 14 Jun 2024 | 16.85 | 17.02 | 16.71 | 16.81 | 16.81 | 5,705,107 |
| 13 Jun 2024 | 16.96 | 17.20 | 16.78 | 16.91 | 16.91 | 9,522,258 |
| 12 Jun 2024 | 17.01 | 17.09 | 16.77 | 17.00 | 17.00 | 12,671,221 |
| 11 Jun 2024 | 17.70 | 17.83 | 17.08 | 17.22 | 17.22 | 8,823,776 |
| 07 Jun 2024 | 17.59 | 18.00 | 17.53 | 17.67 | 17.67 | 6,545,127 |
| 06 Jun 2024 | 17.44 | 17.75 | 17.36 | 17.46 | 17.46 | 9,391,060 |
| 05 Jun 2024 | 17.75 | 17.90 | 17.33 | 17.36 | 17.36 | 7,076,528 |
| 04 Jun 2024 | 17.80 | 17.89 | 17.45 | 17.82 | 17.82 | 5,753,203 |
| 03 Jun 2024 | 18.00 | 18.15 | 17.74 | 17.90 | 17.90 | 5,865,701 |
| 31 May 2024 | 18.00 | 18.50 | 17.99 | 18.07 | 18.07 | 4,445,130 |
| 30 May 2024 | 18.35 | 18.74 | 18.23 | 18.35 | 18.35 | 9,766,871 |
| 29 May 2024 | 18.30 | 18.62 | 18.22 | 18.42 | 18.42 | 5,361,800 |
| 28 May 2024 | 18.33 | 18.74 | 18.23 | 18.29 | 18.29 | 8,855,640 |
| 27 May 2024 | 17.80 | 18.38 | 17.77 | 18.30 | 18.30 | 7,355,179 |
| 24 May 2024 | 17.48 | 18.09 | 17.42 | 17.83 | 17.83 | 7,964,993 |
| 23 May 2024 | 17.75 | 17.78 | 17.41 | 17.54 | 17.54 | 8,233,467 |
| 22 May 2024 | 18.05 | 18.38 | 17.81 | 17.86 | 17.86 | 9,271,972 |
| 21 May 2024 | 18.80 | 18.80 | 18.16 | 18.18 | 18.18 | 10,044,852 |
| 20 May 2024 | 18.31 | 18.95 | 18.05 | 18.80 | 18.80 | 14,795,493 |
| 17 May 2024 | 18.10 | 18.26 | 17.83 | 18.20 | 18.20 | 7,695,254 |
| 16 May 2024 | 18.06 | 18.53 | 17.98 | 18.08 | 18.08 | 10,432,401 |
| 15 May 2024 | 18.06 | 18.28 | 17.96 | 18.00 | 18.00 | 5,527,801 |
| 14 May 2024 | 18.40 | 18.57 | 18.06 | 18.10 | 18.10 | 12,721,339 |
| 13 May 2024 | 17.80 | 18.62 | 17.75 | 18.43 | 18.43 | 13,113,092 |
| 10 May 2024 | 18.38 | 18.42 | 18.02 | 18.04 | 18.04 | 7,178,350 |
| 09 May 2024 | 18.10 | 18.35 | 18.02 | 18.23 | 18.23 | 6,416,820 |
| 08 May 2024 | 17.92 | 18.26 | 17.92 | 18.02 | 18.02 | 7,050,150 |
| 07 May 2024 | 18.10 | 18.66 | 17.97 | 18.05 | 18.05 | 14,149,365 |
| 06 May 2024 | 17.70 | 18.32 | 17.31 | 18.21 | 18.21 | 15,091,899 |
| 30 Apr 2024 | 17.81 | 18.43 | 17.70 | 17.91 | 17.91 | 11,428,949 |
| 29 Apr 2024 | 18.59 | 18.59 | 17.72 | 17.85 | 17.85 | 14,993,909 |
| 26 Apr 2024 | 18.62 | 19.09 | 18.56 | 18.65 | 18.65 | 11,210,709 |
| 25 Apr 2024 | 18.50 | 18.70 | 18.33 | 18.40 | 18.40 | 6,746,897 |
| 24 Apr 2024 | 18.44 | 18.67 | 18.26 | 18.56 | 18.56 | 10,383,148 |
| 23 Apr 2024 | 18.17 | 18.64 | 17.97 | 18.53 | 18.53 | 15,181,819 |
| 22 Apr 2024 | 19.10 | 19.30 | 18.33 | 18.40 | 18.40 | 19,611,901 |
| 19 Apr 2024 | 18.99 | 19.86 | 18.99 | 19.48 | 19.48 | 18,335,593 |
| 18 Apr 2024 | 19.36 | 19.40 | 18.79 | 18.95 | 18.95 | 13,389,886 |
| 17 Apr 2024 | 18.66 | 19.52 | 18.35 | 19.52 | 19.52 | 15,132,224 |
| 16 Apr 2024 | 19.11 | 19.22 | 18.50 | 18.64 | 18.64 | 14,783,543 |
| 15 Apr 2024 | 18.62 | 19.40 | 18.54 | 19.18 | 19.18 | 13,856,029 |
| 12 Apr 2024 | 18.79 | 19.16 | 18.62 | 18.93 | 18.93 | 10,265,176 |
| 11 Apr 2024 | 18.51 | 19.03 | 18.40 | 18.82 | 18.82 | 12,524,158 |
| 10 Apr 2024 | 18.31 | 18.88 | 18.31 | 18.58 | 18.58 | 18,473,730 |
| 09 Apr 2024 | 18.42 | 18.51 | 17.91 | 18.32 | 18.32 | 27,466,222 |
| 08 Apr 2024 | 18.25 | 18.98 | 18.15 | 18.38 | 18.38 | 44,154,044 |
| 03 Apr 2024 | 19.30 | 19.99 | 19.00 | 19.84 | 19.84 | 31,140,684 |
| 02 Apr 2024 | 19.31 | 19.99 | 19.00 | 19.14 | 19.14 | 23,419,132 |
| 01 Apr 2024 | 19.20 | 20.01 | 18.72 | 19.30 | 19.30 | 26,552,043 |
| 29 Mar 2024 | 17.30 | 19.02 | 17.25 | 19.02 | 19.02 | 14,820,733 |
| 28 Mar 2024 | 16.79 | 17.60 | 16.72 | 17.29 | 17.29 | 20,327,105 |
| 27 Mar 2024 | 16.33 | 17.03 | 16.20 | 16.79 | 16.79 | 23,650,404 |
| 26 Mar 2024 | 16.20 | 16.27 | 15.82 | 16.14 | 16.14 | 11,274,730 |
| 25 Mar 2024 | 15.60 | 16.27 | 15.60 | 16.06 | 16.06 | 12,540,772 |
| 22 Mar 2024 | 16.03 | 16.12 | 15.52 | 15.57 | 15.57 | 9,578,005 |
| 21 Mar 2024 | 15.91 | 16.10 | 15.71 | 16.01 | 16.01 | 7,318,170 |
| 20 Mar 2024 | 15.76 | 15.98 | 15.53 | 15.86 | 15.86 | 6,896,659 |
| 19 Mar 2024 | 15.69 | 15.93 | 15.55 | 15.76 | 15.76 | 10,772,579 |
| 18 Mar 2024 | 15.35 | 15.83 | 15.12 | 15.69 | 15.69 | 14,823,112 |
| 15 Mar 2024 | 14.78 | 15.38 | 14.64 | 15.35 | 15.35 | 19,283,600 |
| 14 Mar 2024 | 14.23 | 14.85 | 14.23 | 14.78 | 14.78 | 20,073,155 |
| 13 Mar 2024 | 14.31 | 14.35 | 14.10 | 14.22 | 14.22 | 10,906,674 |
| 12 Mar 2024 | 14.47 | 14.47 | 14.23 | 14.37 | 14.37 | 10,963,050 |
| 11 Mar 2024 | 14.80 | 14.87 | 14.35 | 14.48 | 14.48 | 13,131,378 |
| 08 Mar 2024 | 14.90 | 14.94 | 14.68 | 14.87 | 14.87 | 8,629,438 |
| 07 Mar 2024 | 14.62 | 15.00 | 14.60 | 14.89 | 14.89 | 14,500,021 |
| 06 Mar 2024 | 14.45 | 14.70 | 14.38 | 14.63 | 14.63 | 9,235,573 |
| 05 Mar 2024 | 14.59 | 14.60 | 14.31 | 14.44 | 14.44 | 7,628,345 |
| 04 Mar 2024 | 14.57 | 14.70 | 14.53 | 14.65 | 14.65 | 7,479,705 |
| 01 Mar 2024 | 14.64 | 14.76 | 14.46 | 14.51 | 14.51 | 6,853,043 |
| 29 Feb 2024 | 14.26 | 14.60 | 14.22 | 14.60 | 14.60 | 6,771,450 |
| 28 Feb 2024 | 14.60 | 14.72 | 14.38 | 14.38 | 14.38 | 8,963,577 |
| 27 Feb 2024 | 14.64 | 14.66 | 14.42 | 14.65 | 14.65 | 8,916,926 |
| 26 Feb 2024 | 14.87 | 14.99 | 14.61 | 14.64 | 14.64 | 7,316,946 |
| 23 Feb 2024 | 15.10 | 15.10 | 14.78 | 14.88 | 14.88 | 7,885,414 |
| 22 Feb 2024 | 14.80 | 15.10 | 14.70 | 15.06 | 15.06 | 9,599,892 |
| 21 Feb 2024 | 14.45 | 14.88 | 14.41 | 14.85 | 14.85 | 8,761,918 |
| 20 Feb 2024 | 14.60 | 14.67 | 14.42 | 14.56 | 14.56 | 7,206,695 |
| 19 Feb 2024 | 14.24 | 14.67 | 14.19 | 14.67 | 14.67 | 12,863,285 |
| 08 Feb 2024 | 14.02 | 14.20 | 13.32 | 14.18 | 14.18 | 16,914,596 |
| 07 Feb 2024 | 14.47 | 14.51 | 13.92 | 14.10 | 14.10 | 15,152,184 |
| 06 Feb 2024 | 14.25 | 14.57 | 14.10 | 14.43 | 14.43 | 10,669,487 |
| 05 Feb 2024 | 14.26 | 14.58 | 13.91 | 14.32 | 14.32 | 12,573,100 |
| 02 Feb 2024 | 15.14 | 15.30 | 14.07 | 14.40 | 14.40 | 9,399,325 |
| 01 Feb 2024 | 15.30 | 15.49 | 15.08 | 15.11 | 15.11 | 7,704,845 |
| 31 Jan 2024 | 15.14 | 15.51 | 14.96 | 15.37 | 15.37 | 9,584,265 |
| 30 Jan 2024 | 15.25 | 15.51 | 15.12 | 15.14 | 15.14 | 5,818,411 |
| 29 Jan 2024 | 15.27 | 15.60 | 15.25 | 15.38 | 15.38 | 8,151,190 |
| 26 Jan 2024 | 15.00 | 15.36 | 14.90 | 15.28 | 15.28 | 9,595,368 |
| 25 Jan 2024 | 14.33 | 15.02 | 14.33 | 14.92 | 14.92 | 8,791,368 |
| 24 Jan 2024 | 14.06 | 14.34 | 13.88 | 14.31 | 14.31 | 5,115,970 |
| 23 Jan 2024 | 13.98 | 14.15 | 13.73 | 14.09 | 14.09 | 4,303,504 |
| 22 Jan 2024 | 14.55 | 14.65 | 13.90 | 14.01 | 14.01 | 4,987,147 |
| 19 Jan 2024 | 14.59 | 14.65 | 14.42 | 14.57 | 14.57 | 3,428,276 |
| 18 Jan 2024 | 14.75 | 14.76 | 14.07 | 14.63 | 14.63 | 6,743,620 |
| 17 Jan 2024 | 14.97 | 15.19 | 14.78 | 14.79 | 14.79 | 4,572,654 |
| 16 Jan 2024 | 15.03 | 15.07 | 14.80 | 14.97 | 14.97 | 3,051,982 |
| 15 Jan 2024 | 14.75 | 15.09 | 14.68 | 15.04 | 15.04 | 5,482,301 |
| 12 Jan 2024 | 14.64 | 14.88 | 14.63 | 14.82 | 14.82 | 4,862,429 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.