600871.SS - Sinopec Oilfield Service Corporation

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20192.40002.40002.33002.34002.340019,810,290
Jul 19, 20192.39002.42002.39002.40002.400012,332,036
Jul 18, 20192.42002.42002.36002.38002.380018,933,972
Jul 17, 20192.43002.44002.42002.43002.430010,565,676
Jul 16, 20192.44002.45002.43002.44002.44007,940,450
Jul 15, 20192.44002.45002.41002.44002.440010,942,911
Jul 12, 20192.45002.45002.42002.44002.440010,617,200
Jul 11, 20192.45002.50002.44002.46002.460019,895,050
Jul 10, 20192.44002.44002.42002.42002.420010,186,400
Jul 09, 20192.41002.45002.40002.44002.440012,813,075
Jul 08, 20192.46002.48002.41002.41002.410023,299,093
Jul 05, 20192.48002.49002.46002.47002.470016,991,808
Jul 04, 20192.49002.50002.47002.49002.490015,187,890
Jul 03, 20192.52002.52002.46002.49002.490030,171,776
Jul 02, 20192.56002.57002.53002.54002.540022,569,300
Jul 01, 20192.57002.59002.55002.57002.570035,151,042
Jun 28, 20192.56002.56002.51002.53002.530024,543,000
Jun 27, 20192.65002.65002.55002.57002.570039,467,051
Jun 26, 20192.57002.65002.57002.62002.620048,427,501
Jun 25, 20192.58002.61002.53002.59002.590036,092,700
Jun 24, 20192.60002.64002.57002.59002.590026,150,151
Jun 21, 20192.58002.62002.56002.60002.600060,235,183
Jun 20, 20192.49002.57002.48002.54002.540036,920,176
Jun 19, 20192.54002.55002.49002.49002.490021,254,700
Jun 14, 20192.57002.58002.50002.51002.510038,803,532
Jun 13, 20192.50002.61002.47002.61002.610047,686,900
Jun 12, 20192.51002.57002.48002.53002.530044,795,392
Jun 11, 20192.45002.54002.43002.53002.530043,153,426
Jun 10, 20192.45002.50002.39002.47002.470036,535,544
Jun 06, 20192.50002.50002.42002.44002.440034,129,851
Jun 05, 20192.52002.60002.50002.52002.520039,926,503
Jun 04, 20192.57002.57002.46002.53002.530059,265,266
Jun 03, 20192.67002.68002.56002.57002.570073,505,925
May 31, 20192.66002.86002.66002.75002.7500139,439,625
May 30, 20192.47002.70002.46002.63002.6300110,457,357
May 29, 20192.43002.57002.41002.47002.470042,953,664
May 28, 20192.44002.48002.42002.43002.430020,256,825
May 27, 20192.41002.45002.38002.45002.450024,415,250
May 24, 20192.39002.43002.37002.41002.410022,578,225
May 23, 20192.44002.45002.40002.42002.420028,124,237
May 22, 20192.52002.52002.44002.46002.460022,030,381
May 21, 20192.45002.55002.45002.51002.510028,835,193
May 20, 20192.49002.51002.39002.47002.470034,271,368
May 17, 20192.63002.66002.47002.52002.520044,819,523
May 16, 20192.62002.63002.57002.62002.620037,663,141
May 15, 20192.55002.68002.52002.62002.620069,234,685
May 14, 20192.60002.62002.51002.52002.520082,690,902
May 13, 20192.41002.67002.40002.67002.6700112,324,990
May 10, 20192.39002.44002.35002.43002.430038,575,525
May 09, 20192.40002.42002.36002.37002.370024,102,500
May 08, 20192.36002.43002.32002.40002.400032,650,746
May 07, 20192.42002.48002.38002.44002.440035,937,245
May 06, 20192.55002.57002.40002.42002.420059,725,500
Apr 26, 20192.85002.93002.80002.81002.810044,610,600
Apr 25, 20192.90002.91002.75002.82002.820057,445,703
Apr 24, 20192.95002.97002.89002.91002.910045,192,899
Apr 23, 20193.10003.13002.96002.97002.970085,948,185
Apr 22, 20192.94003.16002.92003.08003.0800144,664,813
Apr 19, 20192.86002.93002.83002.92002.920049,423,855
Apr 18, 20192.91002.91002.85002.86002.860044,245,976
Apr 17, 20192.93002.93002.88002.90002.900050,941,125
Apr 16, 20192.90002.93002.82002.93002.930064,532,560
Apr 15, 20193.01003.04002.93002.95002.950079,690,394
Apr 12, 20192.99003.04002.94002.97002.970075,633,134
Apr 11, 20193.05003.09002.91002.92002.9200100,077,752
Apr 10, 20193.13003.15003.05003.06003.0600126,536,316
Apr 09, 20193.19003.35003.11003.20003.2000178,210,489
Apr 08, 20193.26003.31003.13003.18003.1800217,938,028
Apr 04, 20193.31003.31003.03003.31003.3100372,595,600
Apr 03, 20192.49002.49002.49002.49002.4900-
Apr 02, 20192.49002.49002.49002.49002.4900-
Apr 01, 20192.49002.49002.49002.49002.4900-
Mar 29, 20192.49002.49002.43002.49002.490045,253,321
Mar 28, 20192.39002.47002.37002.44002.440042,293,995
Mar 27, 20192.51002.52002.37002.40002.400058,529,929
Mar 26, 20192.61002.65002.44002.48002.480066,308,855
Mar 25, 20192.59002.69002.56002.56002.560060,200,929
Mar 22, 20192.50002.63002.49002.62002.620046,617,175
Mar 21, 20192.58002.66002.50002.51002.510075,321,990
Mar 20, 20192.46002.59002.44002.58002.580071,294,201
Mar 19, 20192.36002.47002.36002.47002.470058,418,427
Mar 18, 20192.29002.35002.28002.35002.350034,228,682
Mar 15, 20192.28002.31002.26002.29002.290024,835,647
Mar 14, 20192.24002.34002.23002.25002.250048,063,540
Mar 13, 20192.27002.28002.23002.23002.230030,671,100
Mar 12, 20192.28002.31002.25002.27002.270040,817,462
Mar 11, 20192.18002.28002.18002.27002.270041,787,677
Mar 08, 20192.38002.38002.21002.22002.2200106,957,129
Mar 07, 20192.06002.06002.06002.06002.0600-
Mar 06, 20192.06002.06002.06002.06002.0600-
Mar 05, 20192.05002.07002.03002.06002.060025,821,504
Mar 04, 20192.06002.09002.04002.05002.050037,546,603
Mar 01, 20192.08002.09002.04002.06002.060022,432,301
Feb 28, 20192.04002.08002.03002.07002.070031,622,217
Feb 27, 20192.00002.06002.00002.03002.030030,676,399
Feb 26, 20192.00002.06001.98002.01002.010040,789,408
Feb 25, 20191.93002.01001.92002.00002.000042,907,722
Feb 22, 20191.91001.93001.90001.92001.920013,913,797
Feb 21, 20191.92001.94001.91001.92001.920013,440,000
Feb 20, 20191.91001.93001.90001.93001.930011,879,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...