Shenzhen - Delayed Quote
CNY
Yantai Jereh Oilfield Services Group Co., Ltd. (002353.SZ)
84.61
+1.60
(+1.93%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
80.03
87.48
83.25
84.61
84.61
21,725,211
Nov 9, 2026
80.03
84.59
79.57
83.01
83.01
29,433,342
Nov 6, 2026
80.39
82.44
79.44
79.44
79.44
34,101,017
Nov 5, 2026
90.00
92.70
84.84
88.27
88.27
46,514,906
Nov 4, 2026
81.83
90.00
81.10
90.00
90.00
22,189,541
Nov 3, 2026
88.08
88.88
81.00
81.82
81.82
26,992,000
Nov 2, 2026
89.88
91.20
86.20
89.28
89.28
18,405,096
Oct 30, 2026
85.77
92.69
84.77
88.40
88.40
22,632,744
Oct 29, 2026
93.17
94.50
88.00
88.10
88.10
16,925,832
Oct 28, 2026
90.50
94.70
88.80
93.90
93.90
20,139,251
Oct 27, 2026
93.00
93.80
89.18
89.50
89.50
15,001,632
Oct 26, 2026
90.99
92.69
88.73
91.16
91.16
17,855,208
Oct 23, 2026
87.15
93.65
85.20
91.73
91.73
34,790,605
Oct 22, 2026
95.00
95.50
88.75
89.39
89.39
36,901,499
Oct 21, 2026
91.08
95.26
89.52
91.00
91.00
42,669,980
Oct 20, 2026
86.66
89.32
85.23
86.60
86.60
13,255,999
Oct 19, 2026
84.24
87.62
82.56
86.66
86.66
16,328,393
Oct 16, 2026
92.30
92.30
84.13
85.30
85.30
21,915,605
Oct 15, 2026
89.65
90.28
85.60
89.26
89.26
23,247,815
Oct 14, 2026
96.51
97.18
92.13
93.02
93.02
21,515,812
Oct 13, 2026
96.00
99.09
95.65
97.42
97.42
17,901,531
Oct 12, 2026
102.87
103.92
99.15
99.30
99.30
14,245,642
Oct 9, 2026
109.00
109.56
100.35
103.90
103.90
23,080,613
Oct 8, 2026
110.22
113.08
108.08
109.55
109.55
14,679,855
Sep 30, 2026
110.16
112.41
109.00
110.22
110.22
8,394,139
Sep 29, 2026
110.00
110.99
108.57
109.78
109.78
10,281,643
Sep 28, 2026
115.78
116.29
108.51
110.40
110.40
17,769,787
Sep 24, 2026
116.80
119.84
115.19
116.02
116.02
16,620,396
Sep 23, 2026
118.95
118.95
110.51
116.84
116.84
27,089,112
Sep 22, 2026
125.01
126.00
118.22
118.92
118.92
16,210,105
Sep 21, 2026
128.41
128.45
122.74
124.70
124.70
16,033,507
Sep 18, 2026
124.00
126.50
121.33
125.90
125.90
16,790,582
Sep 17, 2026
122.00
124.68
121.04
121.40
121.40
16,407,004
Sep 16, 2026
120.71
122.43
116.38
119.99
119.99
15,939,125
Sep 15, 2026
117.44
124.00
116.67
120.70
120.70
14,506,596
Sep 14, 2026
116.50
118.95
115.41
117.69
117.69
11,094,620
Sep 11, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
120.10
120.50
115.55
118.94
118.94
16,257,747
Sep 10, 2026
123.90
123.99
120.15
122.11
121.96
16,211,882
Sep 9, 2026
126.73
130.38
125.22
125.70
125.55
16,912,987
Sep 8, 2026
126.00
131.88
124.40
125.78
125.63
22,562,536
Sep 7, 2026
127.50
127.70
123.58
125.36
125.21
21,582,914
Sep 4, 2026
126.98
131.88
124.30
125.42
125.27
19,157,486
Sep 3, 2026
125.08
125.70
122.10
123.94
123.79
9,964,644
Sep 2, 2026
126.88
127.63
123.01
123.57
123.42
12,887,184
Sep 1, 2026
128.66
130.02
126.08
127.50
127.34
12,515,321
Aug 31, 2026
130.96
134.80
126.72
130.26
130.10
20,431,902
Aug 28, 2026
135.00
135.00
128.30
130.92
130.76
23,556,176
Aug 27, 2026
134.19
139.53
131.19
136.24
136.07
25,751,974
Aug 26, 2026
142.11
143.77
136.64
137.50
137.33
12,554,955
Aug 25, 2026
139.86
144.05
138.50
141.38
141.21
11,425,029
Aug 24, 2026
154.44
154.44
139.00
142.48
142.30
17,107,736
Aug 21, 2026
152.47
157.23
150.58
152.50
152.31
13,131,697
Aug 20, 2026
152.76
155.45
148.60
153.25
153.06
17,141,053
Aug 19, 2026
157.00
161.50
148.60
150.50
150.32
24,809,967
Aug 18, 2026
168.98
170.50
160.00
162.55
162.35
26,368,299
Aug 17, 2026
151.03
166.09
149.10
166.09
165.89
21,077,263
Aug 14, 2026
146.55
154.45
143.50
150.99
150.80
27,855,474
Aug 13, 2026
142.25
147.51
138.75
144.58
144.40
20,593,973
Aug 12, 2026
144.38
146.35
139.59
140.80
140.63
14,981,289
Aug 11, 2026
142.85
147.17
141.99
144.39
144.21
8,246,614
Aug 10, 2026
147.50
153.63
141.00
145.85
145.67
12,114,021
Aug 7, 2026
144.57
147.76
143.33
145.12
144.94
12,394,207
Aug 6, 2026
146.00
151.97
142.80
144.57
144.39
16,458,514
Aug 5, 2026
138.00
151.33
137.87
148.99
148.81
19,707,718
Aug 4, 2026
133.00
143.30
131.80
141.82
141.65
16,061,646
Aug 3, 2026
134.00
137.18
128.64
130.75
130.59
16,295,865
Jul 31, 2026
135.08
138.30
133.00
134.70
134.53
28,423,696
Jul 30, 2026
140.71
142.00
125.73
125.73
125.58
25,584,813
Jul 29, 2026
136.56
143.18
134.00
139.70
139.53
24,030,343
Jul 28, 2026
144.00
146.28
135.92
135.92
135.75
24,505,586
Jul 27, 2026
139.17
151.02
135.00
151.02
150.83
30,684,201
Jul 24, 2026
148.00
148.00
136.34
137.29
137.12
42,949,053
Jul 23, 2026
135.11
135.11
135.11
135.11
134.94
2,908,324
Jul 22, 2026
126.00
129.20
120.23
122.83
122.68
19,815,344
Jul 21, 2026
116.00
126.25
105.00
126.01
125.86
38,439,752
Jul 20, 2026
120.00
120.98
110.25
114.77
114.63
26,726,840
Jul 17, 2026
130.22
130.44
117.45
117.45
117.31
28,337,236
Jul 16, 2026
133.74
135.89
128.68
130.50
130.34
16,332,941
Jul 15, 2026
147.34
147.70
132.66
134.55
134.38
21,835,405
Jul 14, 2026
138.09
144.90
136.07
144.74
144.56
18,414,928
Jul 13, 2026
147.93
152.28
136.90
138.79
138.62
24,366,075
Jul 10, 2026
170.00
170.00
151.20
151.20
151.01
19,755,423
Jul 9, 2026
161.86
168.48
158.58
168.00
167.79
16,900,528
Jul 8, 2026
169.00
172.39
157.86
157.99
157.80
13,669,081
Jul 7, 2026
172.92
174.77
165.23
168.81
168.60
14,976,364
Jul 6, 2026
164.88
176.59
161.88
171.11
170.90
23,710,825
Jul 3, 2026
146.00
161.46
146.00
161.46
161.26
16,328,911
Jul 2, 2026
146.39
152.70
144.73
146.78
146.60
14,222,836
Jul 1, 2026
154.09
162.48
153.44
154.64
154.45
13,852,563
Jun 30, 2026
151.49
156.98
150.92
152.50
152.31
14,724,222
Jun 29, 2026
163.17
165.63
145.40
150.69
150.50
26,831,413
Jun 26, 2026
163.00
166.70
160.03
161.53
161.33
11,597,189
Jun 25, 2026
159.19
167.99
159.19
163.51
163.31
14,762,159
Jun 24, 2026
163.90
166.52
158.64
159.14
158.94
15,416,224
Jun 23, 2026
173.66
175.50
164.22
164.70
164.50
13,030,062
Jun 22, 2026
164.01
175.50
164.01
173.66
173.45
17,138,979
Jun 18, 2026
160.49
172.77
159.28
164.22
164.02
19,107,700
Jun 17, 2026
151.00
159.99
150.53
157.65
157.46
14,406,034
Jun 16, 2026
153.33
159.48
151.87
152.51
152.32
17,792,874
Jun 15, 2026
146.01
155.55
144.08
154.87
154.68
23,372,624
Jun 12, 2026
152.26
158.00
144.90
144.90
144.72
29,897,676
Jun 11, 2026
140.93
149.32
139.60
145.01
144.83
23,785,634
Jun 10, 2026
147.50
149.00
136.28
144.80
144.62
47,622,355
Jun 9, 2026
151.80
153.02
144.46
151.42
151.23
16,628,598
Jun 8, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
141.52
149.20
140.28
147.22
147.04
21,706,960
Jun 5, 2026
162.98
162.98
150.01
151.38
150.49
29,909,036
Jun 4, 2026
143.25
157.34
141.68
157.34
156.42
24,624,107
Jun 3, 2026
148.09
151.99
141.58
143.04
142.20
21,066,742
Jun 2, 2026
147.70
150.74
142.66
148.09
147.22
19,559,096
Jun 1, 2026
143.00
154.44
142.56
147.00
146.14
24,802,800
May 29, 2026
147.80
147.98
139.23
140.40
139.58
19,174,088
May 28, 2026
142.00
149.45
140.08
148.08
147.21
20,703,641
May 27, 2026
138.00
144.75
138.00
141.46
140.63
24,547,363
May 26, 2026
138.58
138.70
132.00
134.05
133.27
14,306,138
May 25, 2026
133.69
137.61
130.75
137.35
136.55
18,262,597
May 22, 2026
133.20
136.50
131.23
133.25
132.47
18,394,574
May 21, 2026
137.50
139.80
132.88
132.98
132.20
13,746,225
May 20, 2026
140.00
141.90
132.18
136.03
135.23
17,206,824
May 19, 2026
137.95
140.48
135.28
138.81
138.00
11,892,361
May 18, 2026
136.08
141.75
134.96
139.15
138.34
13,688,902
May 15, 2026
141.16
144.76
136.80
137.86
137.05
16,515,369
May 14, 2026
146.51
148.77
138.00
138.67
137.86
20,121,371
May 13, 2026
142.88
151.70
139.81
148.95
148.08
17,621,046
May 12, 2026
144.72
146.26
140.00
143.80
142.96
16,339,376
May 11, 2026
146.40
147.20
140.10
144.72
143.87
21,224,727
May 8, 2026
149.00
149.60
142.79
146.38
145.52
17,635,160
May 7, 2026
149.96
151.99
144.20
150.80
149.92
15,941,216
May 6, 2026
144.10
150.70
143.85
150.04
149.16
24,731,316
Apr 30, 2026
127.60
139.60
123.23
137.00
136.20
29,337,005
Apr 29, 2026
124.33
128.82
123.40
127.25
126.51
11,447,037
Apr 28, 2026
128.42
129.22
124.00
125.03
124.30
13,438,238
Apr 27, 2026
129.97
135.00
127.80
129.30
128.54
14,345,915
Apr 24, 2026
130.00
132.22
124.10
131.00
130.23
18,908,714
Apr 23, 2026
128.26
134.38
125.60
130.39
129.63
25,996,446
Apr 22, 2026
116.12
122.58
116.10
122.16
121.45
16,896,802
Apr 21, 2026
117.95
120.82
115.85
117.15
116.47
13,806,694
Apr 20, 2026
121.00
121.00
116.10
118.02
117.33
17,379,173
Apr 17, 2026
115.13
123.83
114.88
121.18
120.47
28,063,801
Apr 16, 2026
109.50
117.34
109.11
116.30
115.62
23,711,836
Apr 15, 2026
111.66
113.89
109.05
109.48
108.84
16,767,333
Apr 14, 2026
113.10
113.90
109.09
110.75
110.10
20,747,044
Apr 13, 2026
116.00
116.16
110.00
111.73
111.08
27,023,026
Apr 10, 2026
113.00
120.68
111.16
117.46
116.77
23,109,638
Apr 9, 2026
111.61
114.94
108.60
112.49
111.83
26,690,812
Apr 8, 2026
107.88
111.83
107.54
111.83
111.18
25,172,094
Apr 7, 2026
107.31
107.46
100.70
101.66
101.07
23,469,937
Apr 3, 2026
106.63
110.20
106.02
107.37
106.74
23,924,787
Apr 2, 2026
103.44
110.45
103.44
108.00
107.37
40,055,233
Apr 1, 2026
101.00
103.26
98.19
100.41
99.82
29,227,662
Mar 31, 2026
98.00
100.20
96.03
96.80
96.23
37,570,223
Mar 30, 2026
94.95
94.95
89.36
93.79
93.24
40,189,858
Mar 27, 2026
96.96
99.75
96.15
98.20
97.63
12,009,902
Mar 26, 2026
100.30
101.27
97.80
98.26
97.69
13,862,891
Mar 25, 2026
101.17
105.30
99.70
100.31
99.72
27,731,097
Mar 24, 2026
96.21
99.33
95.69
99.00
98.42
23,131,377
Mar 23, 2026
94.45
97.30
92.79
93.80
93.25
19,452,535
Mar 20, 2026
99.50
100.32
96.00
96.16
95.60
15,875,523
Mar 19, 2026
101.76
103.45
97.40
97.99
97.42
19,078,667
Mar 18, 2026
101.50
103.83
99.00
102.80
102.20
20,876,823
Mar 17, 2026
101.44
105.50
100.00
100.70
100.11
20,970,517
Mar 16, 2026
105.23
105.60
98.55
101.44
100.85
25,722,495
Mar 13, 2026
106.46
108.50
104.80
105.23
104.61
23,913,811
Mar 12, 2026
112.01
112.38
107.00
108.47
107.84
23,002,430
Mar 11, 2026
116.34
117.80
111.09
112.01
111.36
30,565,875
Mar 10, 2026
118.53
121.55
114.88
119.80
119.10
22,898,613
Mar 9, 2026
119.83
122.48
113.20
118.50
117.81
20,504,816
Mar 6, 2026
122.44
125.60
116.86
122.50
121.78
21,864,100
Mar 5, 2026
118.00
125.68
117.22
123.41
122.69
27,826,438
Mar 4, 2026
120.50
121.80
113.56
115.61
114.93
33,776,557
Mar 3, 2026
124.36
129.99
118.00
122.97
122.25
35,862,309
Mar 2, 2026
117.26
125.00
117.00
124.99
124.26
32,452,313
Feb 27, 2026
109.94
119.28
109.94
117.27
116.58
33,688,411
Feb 26, 2026
104.10
111.90
102.39
110.30
109.66
18,911,801
Feb 25, 2026
103.70
105.10
102.00
104.70
104.09
11,363,151
Feb 24, 2026
98.01
106.80
97.70
103.70
103.09
19,898,827
Feb 13, 2026
99.00
102.50
97.74
98.41
97.83
19,442,946
Feb 12, 2026
97.52
104.79
96.00
103.98
103.37
20,481,948
Feb 11, 2026
95.68
98.14
94.98
96.30
95.74
14,175,467
Feb 10, 2026
91.88
97.55
91.00
95.80
95.24
16,932,146
Feb 9, 2026
87.80
93.23
86.81
92.19
91.65
21,702,109
Feb 6, 2026
84.01
86.80
82.53
85.44
84.94
19,974,728
Feb 5, 2026
91.93
92.00
83.95
87.00
86.49
33,059,274
Feb 4, 2026
95.12
97.33
89.83
93.28
92.73
26,529,387
Feb 3, 2026
90.00
95.67
90.00
94.20
93.65
26,794,704
Feb 2, 2026
94.20
94.37
88.30
88.63
88.11
26,512,836
Jan 30, 2026
90.66
93.08
87.13
88.25
87.73
15,876,369
Jan 29, 2026
92.20
95.71
90.24
90.62
90.09
18,181,001
Jan 28, 2026
86.99
93.00
85.74
92.67
92.13
20,318,563
Jan 27, 2026
87.52
90.43
83.67
86.08
85.58
18,143,388
Jan 26, 2026
85.80
89.50
85.35
87.94
87.43
15,970,118
Jan 23, 2026
88.79
89.50
84.74
86.17
85.67
19,470,925
Jan 22, 2026
89.36
93.55
88.20
88.76
88.24
19,264,208
Jan 21, 2026
84.01
89.60
82.12
89.36
88.84
20,586,445
Jan 20, 2026
86.20
88.17
82.50
84.98
84.48
20,520,007
Jan 19, 2026
81.70
88.61
81.70
87.07
86.56
23,954,501
Jan 16, 2026
81.74
86.15
81.74
84.00
83.51
24,735,305
Jan 15, 2026
87.81
87.88
80.39
80.90
80.43
28,461,928
Jan 14, 2026
80.00
84.14
77.20
84.14
83.65
28,814,773
Jan 13, 2026
73.75
77.00
72.81
76.49
76.04
16,307,728
Jan 12, 2026
76.41
76.43
73.09
74.56
74.12
15,552,568
Jan 9, 2026
73.47
77.49
72.47
76.40
75.95
20,353,041
Jan 8, 2026
73.00
74.00
72.00
73.21
72.78
11,771,186
Jan 7, 2026
72.73
74.28
70.30
74.04
73.61
15,456,277
Jan 6, 2026
74.02
75.29
72.45
73.27
72.84
17,614,593
Jan 5, 2026
72.20
72.94
70.30
71.78
71.36
18,065,824
Dec 31, 2025
73.27
74.20
70.12
70.83
70.42
17,328,043
Dec 30, 2025
74.00
75.62
72.66
72.97
72.54
13,886,315
Dec 29, 2025
73.63
75.50
72.41
74.56
74.12
18,790,531
Dec 26, 2025
72.80
77.70
69.80
75.13
74.69
29,238,243
Dec 25, 2025
72.37
73.31
70.70
70.79
70.38
14,237,167
Dec 24, 2025
70.96
72.00
69.94
71.03
70.61
15,228,375
Dec 23, 2025
69.84
71.48
68.33
70.91
70.50
17,160,030
Dec 22, 2025
69.20
70.50
68.88
69.99
69.58
21,340,847
Dec 19, 2025
71.05
71.80
67.58
67.97
67.57
23,854,770
Dec 18, 2025
69.68
71.49
69.01
69.85
69.44
18,674,203
Dec 17, 2025
71.07
72.18
69.93
71.80
71.38
24,282,644
Dec 16, 2025
73.11
74.22
68.56
70.99
70.57
38,543,653
Dec 15, 2025
75.06
77.77
73.80
75.30
74.86
30,558,201
Dec 12, 2025
74.00
77.77
73.20
75.87
75.43
34,027,162
Dec 11, 2025
75.08
76.16
71.50
72.47
72.05
26,092,254
Dec 10, 2025
72.24
73.74
70.55
72.71
72.28
23,676,312
Dec 9, 2025
70.60
72.14
69.53
70.90
70.49
25,766,266
Dec 8, 2025
71.37
72.58
68.01
70.70
70.29
36,238,073
Dec 5, 2025
67.00
72.88
66.33
71.33
70.91
35,809,061
Dec 4, 2025
65.91
68.00
64.80
66.69
66.30
38,526,824
Dec 3, 2025
64.60
65.91
64.49
65.91
65.52
14,506,644
Dec 2, 2025
60.52
61.13
59.20
59.92
59.57
31,140,175
Dec 1, 2025
62.07
62.07
59.30
62.07
61.71
57,237,886
Nov 28, 2025
56.43
56.43
56.43
56.43
56.10
2,445,679
Nov 27, 2025
51.46
52.28
51.28
51.30
51.00
4,797,386
Nov 26, 2025
52.50
52.72
51.02
51.43
51.13
7,087,311
Nov 25, 2025
51.35
53.75
50.77
52.21
51.90
6,341,669
Nov 24, 2025
51.16
51.58
50.00
51.02
50.72
5,899,671
Nov 21, 2025
51.36
52.34
50.37
50.89
50.59
7,005,796
Nov 20, 2025
53.50
53.80
51.96
52.17
51.86
5,253,483
Nov 19, 2025
53.25
54.86
53.20
54.00
53.68
6,153,286
Nov 18, 2025
52.51
53.88
51.87
53.30
52.99
8,460,310
Nov 17, 2025
53.86
54.33
51.96
52.52
52.21
13,449,619
Nov 14, 2025
50.23
54.69
50.23
53.80
53.49
19,506,550
Nov 13, 2025
49.66
50.11
49.10
49.72
49.43
7,462,167
Nov 12, 2025
50.10
50.65
49.29
49.83
49.54
7,438,229
Nov 11, 2025
51.22
51.56
50.06
50.41
50.12
9,459,602
Nov 10, 2025
56.19
57.55
50.37
51.22
50.92
27,429,957
