Shanghai - Delayed Quote
CNY
China Oilfield Services Limited (601808.SS)
13.62
-0.01
(-0.07%)
At close: October 30 at 3:00:01 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
Oct 30, 2026
13.64
13.92
13.48
13.62
13.62
21,897,688
Oct 29, 2026
13.63
13.80
13.49
13.63
13.63
19,527,475
Oct 28, 2026
13.22
13.93
13.02
13.76
13.76
41,138,434
Oct 27, 2026
13.40
13.60
13.15
13.18
13.18
23,793,034
Oct 26, 2026
12.59
13.60
12.54
13.49
13.49
44,365,355
Oct 23, 2026
12.65
12.65
12.41
12.58
12.58
14,322,391
Oct 22, 2026
12.65
12.69
12.47
12.55
12.55
11,119,915
Oct 21, 2026
12.88
12.88
12.55
12.64
12.64
12,251,100
Oct 20, 2026
12.83
12.93
12.68
12.90
12.90
13,147,800
Oct 19, 2026
12.80
12.91
12.66
12.87
12.87
16,239,169
Oct 16, 2026
12.63
12.98
12.46
12.79
12.79
18,039,137
Oct 15, 2026
12.90
13.01
12.44
12.67
12.67
38,154,815
Oct 14, 2026
12.37
13.30
12.36
13.16
13.16
45,805,251
Oct 13, 2026
12.38
12.53
12.31
12.35
12.35
10,158,545
Oct 12, 2026
12.57
12.65
12.35
12.39
12.39
10,753,106
Oct 9, 2026
12.58
12.75
12.53
12.57
12.57
17,797,809
Oct 8, 2026
12.28
12.62
12.23
12.56
12.56
15,420,521
Sep 30, 2026
12.06
12.24
12.03
12.22
12.22
7,019,978
Sep 29, 2026
12.09
12.20
12.03
12.06
12.06
7,202,917
Sep 28, 2026
12.07
12.21
12.00
12.17
12.17
9,759,981
Sep 24, 2026
12.13
12.26
12.12
12.12
12.12
9,608,229
Sep 23, 2026
12.17
12.22
12.04
12.12
12.12
8,808,150
Sep 22, 2026
12.39
12.48
12.23
12.23
12.23
11,502,069
Sep 21, 2026
12.13
12.57
12.05
12.52
12.52
16,292,469
Sep 18, 2026
12.05
12.19
11.99
12.15
12.15
8,848,640
Sep 17, 2026
12.27
12.30
12.03
12.07
12.07
12,069,900
Sep 16, 2026
12.32
12.49
12.21
12.41
12.41
12,656,225
Sep 15, 2026
12.37
12.41
12.19
12.30
12.30
18,951,030
Sep 14, 2026
12.73
12.76
12.35
12.37
12.37
14,031,520
Sep 11, 2026
12.97
12.99
12.46
12.46
12.46
19,199,950
Sep 10, 2026
13.05
13.07
12.72
12.72
12.72
13,369,447
Sep 9, 2026
12.87
13.00
12.76
12.88
12.88
13,863,007
Sep 8, 2026
12.41
12.86
12.40
12.85
12.85
15,671,572
Sep 7, 2026
12.51
12.58
12.34
12.44
12.44
10,560,355
Sep 4, 2026
12.53
12.66
12.47
12.50
12.50
10,839,570
Sep 3, 2026
12.56
12.77
12.51
12.53
12.53
12,508,142
Sep 2, 2026
13.20
13.26
12.65
12.68
12.68
19,866,369
Sep 1, 2026
12.88
13.05
12.83
12.91
12.91
11,802,660
Aug 31, 2026
13.00
13.07
12.66
12.89
12.89
18,414,878
Aug 28, 2026
12.55
12.97
12.55
12.85
12.85
26,827,798
Aug 27, 2026
12.30
12.60
12.20
12.58
12.58
19,127,615
Aug 26, 2026
12.26
12.37
12.13
12.34
12.34
15,469,064
Aug 25, 2026
12.38
12.54
12.33
12.43
12.43
14,102,391
Aug 24, 2026
12.31
12.42
12.25
12.39
12.39
11,827,137
Aug 21, 2026
12.40
12.59
12.28
12.46
12.46
19,191,100
Aug 20, 2026
12.23
12.50
12.18
12.31
12.31
18,779,668
Aug 19, 2026
12.30
12.54
12.24
12.29
12.29
29,543,785
Aug 18, 2026
12.15
12.33
12.13
12.29
12.29
20,772,387
Aug 17, 2026
11.90
12.05
11.80
12.05
12.05
10,889,910
Aug 14, 2026
11.84
11.91
11.72
11.90
11.90
10,383,025
Aug 13, 2026
11.94
11.97
11.80
11.89
11.89
17,509,070
Aug 12, 2026
12.14
12.14
11.92
12.02
12.02
18,993,465
Aug 11, 2026
12.25
12.36
12.12
12.15
12.15
21,535,475
Aug 10, 2026
12.07
12.26
12.01
12.12
12.12
15,153,700
Aug 7, 2026
12.32
12.37
12.02
12.08
12.08
15,733,199
Aug 6, 2026
12.12
12.27
12.10
12.23
12.23
13,089,862
Aug 5, 2026
12.26
12.30
12.10
12.16
12.16
16,085,079
Aug 4, 2026
12.60
12.64
12.38
12.42
12.42
18,045,642
Aug 3, 2026
12.47
12.70
12.42
12.67
12.67
17,220,774
Jul 31, 2026
12.32
12.68
12.32
12.63
12.63
20,485,031
Jul 30, 2026
12.51
12.75
12.46
12.69
12.69
32,723,821
Jul 29, 2026
12.07
12.34
12.05
12.32
12.32
19,543,548
Jul 28, 2026
12.00
12.05
11.81
12.02
12.02
18,534,878
Jul 27, 2026
11.79
12.30
11.66
12.15
12.15
34,952,197
Jul 24, 2026
12.73
12.95
12.15
12.17
12.17
35,530,508
Jul 23, 2026
12.39
12.61
12.29
12.55
12.55
30,198,326
Jul 22, 2026
12.10
12.39
12.01
12.38
12.38
34,120,534
Jul 21, 2026
12.08
12.26
11.88
12.01
12.01
38,976,912
Jul 20, 2026
11.81
12.27
11.76
12.27
12.27
50,792,150
Jul 17, 2026
11.67
11.94
11.48
11.57
11.57
21,479,481
Jul 16, 2026
11.55
11.75
11.37
11.68
11.68
24,008,896
Jul 15, 2026
11.50
11.72
11.40
11.57
11.57
27,997,888
Jul 14, 2026
11.58
11.90
11.50
11.70
11.70
43,038,309
Jul 13, 2026
11.46
11.54
11.27
11.38
11.38
20,972,496
Jul 10, 2026
11.00
11.30
10.83
11.29
11.29
28,039,945
Jul 9, 2026
11.88
11.88
11.27
11.28
11.28
36,733,148
Jul 8, 2026
11.24
11.65
11.15
11.63
11.63
39,871,058
Jul 7, 2026
11.35
11.35
11.00
11.05
11.05
15,275,697
Jul 6, 2026
11.21
11.39
11.08
11.36
11.36
16,734,561
Jul 3, 2026
10.98
11.25
10.96
11.20
11.20
17,228,901
Jul 2, 2026
10.73
11.02
10.70
10.94
10.94
20,703,628
Jul 1, 2026
10.79
10.98
10.69
10.84
10.84
15,838,705
Jun 30, 2026
10.86
10.92
10.68
10.81
10.81
11,705,700
Jun 29, 2026
10.79
10.98
10.53
10.91
10.91
16,371,041
Jun 26, 2026
11.15
11.18
10.77
10.79
10.79
15,086,637
Jun 25, 2026
11.21
11.25
10.95
11.09
11.09
18,358,964
Jun 24, 2026
11.60
11.62
11.22
11.27
11.27
21,116,032
Jun 23, 2026
11.86
12.03
11.53
11.60
11.60
21,453,112
Jun 22, 2026
11.85
11.94
11.63
11.92
11.92
23,620,148
Jun 18, 2026
11.95
11.98
11.81
11.87
11.87
12,148,246
Jun 17, 2026
12.00
12.04
11.90
12.00
12.00
14,490,003
Jun 16, 2026
12.37
12.38
12.01
12.07
12.07
15,751,173
Jun 15, 2026
12.34
12.47
12.17
12.39
12.39
21,527,992
Jun 12, 2026
12.00
12.51
12.00
12.51
12.51
34,038,388
Jun 11, 2026
0.2825
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
12.22
12.37
12.15
12.24
12.24
16,530,110
Jun 10, 2026
12.55
12.58
12.26
12.36
12.08
16,154,869
Jun 9, 2026
12.73
12.76
12.42
12.55
12.26
17,998,242
Jun 8, 2026
12.84
13.13
12.72
12.81
12.52
19,790,050
Jun 5, 2026
12.88
13.15
12.88
12.95
12.65
17,169,063
Jun 4, 2026
12.97
13.10
12.71
12.95
12.65
19,715,961
Jun 3, 2026
13.07
13.13
12.82
13.10
12.80
20,353,645
Jun 2, 2026
13.16
13.26
12.96
13.07
12.77
20,656,049
Jun 1, 2026
13.04
13.14
13.01
13.09
12.79
22,254,474
May 29, 2026
13.03
13.12
12.95
13.03
12.73
15,713,225
May 28, 2026
13.19
13.30
13.02
13.05
12.75
13,198,230
May 27, 2026
13.38
13.41
13.09
13.17
12.87
15,749,529
May 26, 2026
13.56
13.56
13.33
13.42
13.11
14,373,649
May 25, 2026
13.54
13.62
13.40
13.51
13.20
15,604,409
May 22, 2026
13.66
13.74
13.53
13.71
13.40
16,716,553
May 21, 2026
13.98
14.01
13.66
13.68
13.37
24,384,252
May 20, 2026
14.25
14.38
14.13
14.18
13.86
17,426,990
May 19, 2026
14.16
14.29
14.06
14.28
13.95
22,345,032
May 18, 2026
14.29
14.39
14.06
14.22
13.89
27,277,579
May 15, 2026
14.14
14.25
14.07
14.10
13.78
17,662,094
May 14, 2026
14.24
14.26
14.12
14.12
13.80
15,433,676
May 13, 2026
14.31
14.37
14.16
14.27
13.94
19,828,677
May 12, 2026
14.44
14.52
14.28
14.31
13.98
15,128,227
May 11, 2026
14.48
14.54
14.35
14.42
14.09
19,880,191
May 8, 2026
14.53
14.55
14.38
14.42
14.09
18,338,771
May 7, 2026
14.67
14.72
14.35
14.43
14.10
28,248,956
May 6, 2026
14.95
14.95
14.55
14.86
14.52
26,387,066
Apr 30, 2026
15.25
15.27
15.02
15.10
14.75
18,716,690
Apr 29, 2026
15.17
15.23
14.95
15.15
14.80
24,863,919
Apr 28, 2026
14.92
15.12
14.81
15.09
14.75
21,137,051
Apr 27, 2026
14.94
15.10
14.85
14.96
14.62
18,125,847
Apr 24, 2026
15.24
15.35
14.90
14.97
14.63
23,081,234
Apr 23, 2026
14.82
15.33
14.81
15.24
14.89
39,701,811
Apr 22, 2026
15.15
15.18
14.88
14.93
14.59
21,349,169
Apr 21, 2026
15.17
15.25
15.08
15.16
14.81
15,233,259
Apr 20, 2026
15.28
15.28
15.03
15.22
14.87
18,749,007
Apr 17, 2026
15.26
15.35
15.11
15.25
14.90
16,269,395
Apr 16, 2026
15.18
15.34
15.11
15.34
14.99
17,445,014
Apr 15, 2026
15.45
15.48
15.17
15.31
14.96
28,174,422
Apr 14, 2026
15.76
15.82
15.59
15.70
15.34
22,653,234
Apr 13, 2026
16.20
16.23
15.68
16.02
15.65
30,758,338
Apr 10, 2026
15.58
15.95
15.54
15.85
15.49
22,839,437
Apr 9, 2026
15.76
15.85
15.53
15.71
15.35
27,919,520
Apr 8, 2026
15.30
15.69
15.24
15.62
15.26
38,403,970
Apr 7, 2026
15.67
16.16
15.48
16.12
15.75
22,694,918
Apr 3, 2026
16.14
16.14
15.63
15.85
15.49
25,070,047
Apr 2, 2026
15.59
16.17
15.54
16.15
15.78
42,598,052
Apr 1, 2026
15.71
15.88
15.50
15.53
15.18
33,422,567
Mar 31, 2026
16.12
16.36
15.76
15.79
15.43
24,258,347
Mar 30, 2026
16.83
16.98
16.15
16.19
15.82
29,790,636
Mar 27, 2026
16.70
16.70
16.20
16.54
16.16
29,447,688
Mar 26, 2026
16.42
16.71
16.29
16.70
16.32
32,081,369
Mar 25, 2026
15.98
16.49
15.87
16.42
16.04
28,937,579
Mar 24, 2026
16.09
16.39
15.98
16.36
15.99
30,198,584
Mar 23, 2026
16.88
16.88
16.20
16.33
15.96
33,974,425
Mar 20, 2026
16.80
16.99
16.60
16.81
16.43
33,418,475
Mar 19, 2026
17.63
17.80
17.11
17.39
16.99
44,668,352
Mar 18, 2026
17.46
17.46
16.83
17.10
16.71
33,602,386
Mar 17, 2026
17.57
17.92
17.33
17.77
17.36
38,243,416
Mar 16, 2026
17.99
18.49
17.76
17.82
17.41
39,803,501
Mar 13, 2026
18.32
18.40
17.63
17.69
17.29
34,909,594
Mar 12, 2026
18.46
18.58
18.00
18.03
17.62
52,543,845
Mar 11, 2026
17.60
18.20
17.56
18.13
17.72
54,560,880
Mar 10, 2026
17.99
18.22
17.50
17.89
17.48
64,930,357
Mar 9, 2026
20.55
20.55
18.93
19.21
18.77
108,398,232
Mar 6, 2026
18.88
19.10
18.32
18.74
18.31
71,114,003
Mar 5, 2026
19.83
21.52
18.70
19.80
19.35
123,605,841
Mar 4, 2026
21.00
21.85
18.38
20.68
20.21
169,937,792
Mar 3, 2026
19.46
20.42
19.20
20.42
19.95
115,918,077
Mar 2, 2026
18.56
18.56
18.03
18.56
18.14
149,529,978
Feb 27, 2026
16.88
17.05
16.64
16.87
16.48
27,281,606
Feb 26, 2026
17.03
17.30
16.70
16.88
16.49
32,574,378
Feb 25, 2026
17.38
17.46
16.94
17.05
16.66
64,032,687
Feb 24, 2026
16.28
17.38
16.18
17.38
16.98
39,062,135
Feb 13, 2026
15.80
15.88
15.51
15.80
15.44
19,676,906
Feb 12, 2026
16.10
16.35
16.01
16.11
15.74
21,229,322
Feb 11, 2026
15.50
16.10
15.50
16.04
15.67
23,717,441
Feb 10, 2026
15.68
15.83
15.50
15.66
15.30
15,632,983
Feb 9, 2026
15.73
15.79
15.50
15.57
15.21
17,864,900
Feb 6, 2026
15.30
15.87
15.09
15.70
15.34
23,743,562
Feb 5, 2026
15.80
16.01
15.38
15.49
15.14
19,633,829
Feb 4, 2026
15.72
15.94
15.51
15.86
15.50
31,005,063
Feb 3, 2026
15.66
15.74
15.29
15.56
15.20
23,970,792
Feb 2, 2026
15.83
16.19
15.43
15.46
15.11
42,317,700
Jan 30, 2026
16.97
17.21
16.03
16.55
16.17
59,628,361
Jan 29, 2026
17.00
17.38
16.22
17.21
16.82
84,626,682
Jan 28, 2026
16.41
17.19
16.18
16.70
16.32
57,060,702
Jan 27, 2026
16.36
16.66
16.01
16.10
15.73
35,214,207
Jan 26, 2026
15.76
16.50
15.76
16.36
15.99
45,955,616
Jan 23, 2026
15.50
15.64
15.35
15.48
15.13
21,258,704
Jan 22, 2026
15.14
15.95
15.14
15.65
15.29
33,843,101
Jan 21, 2026
14.93
15.15
14.85
15.08
14.74
16,190,303
Jan 20, 2026
15.00
15.03
14.78
14.94
14.60
14,846,528
Jan 19, 2026
14.83
15.03
14.66
14.94
14.60
18,019,556
Jan 16, 2026
15.27
15.30
14.71
14.80
14.46
26,552,746
Jan 15, 2026
15.50
15.59
15.25
15.56
15.20
25,398,894
Jan 14, 2026
15.50
16.00
15.35
15.58
15.22
49,478,647
Jan 13, 2026
14.62
15.53
14.62
15.29
14.94
53,326,366
Jan 12, 2026
14.55
14.55
14.32
14.42
14.09
17,119,839
Jan 9, 2026
14.45
14.61
14.31
14.54
14.21
22,166,783
Jan 8, 2026
14.05
14.36
13.98
14.30
13.97
12,689,748
Jan 7, 2026
14.32
14.32
14.06
14.10
13.78
14,783,338
Jan 6, 2026
14.06
14.45
14.05
14.45
14.12
19,153,151
Jan 5, 2026
14.49
14.59
14.05
14.14
13.82
27,858,700
Dec 31, 2025
14.05
14.17
13.96
14.04
13.72
7,709,063
Dec 30, 2025
14.02
14.15
13.86
14.03
13.71
10,214,500
Dec 29, 2025
13.86
14.03
13.81
13.93
13.61
8,968,610
Dec 26, 2025
13.80
13.91
13.77
13.87
13.55
6,394,516
Dec 25, 2025
13.84
13.89
13.76
13.80
13.48
6,870,502
Dec 24, 2025
13.71
13.86
13.67
13.84
13.52
6,932,722
Dec 23, 2025
13.74
13.82
13.71
13.74
13.43
6,513,941
Dec 22, 2025
13.76
13.76
13.66
13.71
13.40
6,259,506
Dec 19, 2025
13.73
13.78
13.67
13.72
13.41
7,016,438
Dec 18, 2025
13.66
13.82
13.61
13.78
13.47
8,919,500
Dec 17, 2025
13.52
13.65
13.44
13.63
13.32
7,448,768
Dec 16, 2025
13.79
13.80
13.50
13.58
13.27
10,835,750
Dec 15, 2025
13.81
13.85
13.73
13.77
13.46
7,223,700
Dec 12, 2025
13.77
13.81
13.72
13.75
13.44
9,147,501
Dec 11, 2025
13.87
13.93
13.73
13.74
13.43
7,760,399
Dec 10, 2025
13.91
13.94
13.81
13.85
13.53
7,317,444
Dec 9, 2025
14.09
14.20
13.92
13.95
13.63
8,953,477
Dec 8, 2025
14.33
14.37
14.07
14.16
13.84
8,900,914
Dec 5, 2025
14.30
14.45
14.26
14.36
14.03
6,765,364
Dec 4, 2025
14.33
14.47
14.27
14.30
13.97
6,386,015
Dec 3, 2025
14.36
14.42
14.26
14.35
14.02
6,747,510
Dec 2, 2025
14.30
14.44
14.20
14.41
14.08
9,051,081
Dec 1, 2025
13.99
14.32
13.99
14.29
13.96
11,886,929
Nov 28, 2025
14.01
14.03
13.91
13.97
13.65
6,394,401
Nov 27, 2025
13.95
14.03
13.89
13.99
13.67
5,805,996
Nov 26, 2025
14.11
14.18
13.97
13.99
13.67
10,153,387
Nov 25, 2025
14.25
14.35
14.12
14.16
13.84
10,877,631
Nov 24, 2025
14.30
14.40
14.12
14.14
13.82
9,106,400
Nov 21, 2025
14.45
14.60
14.24
14.27
13.94
11,071,069
Nov 20, 2025
14.70
14.77
14.50
14.50
14.17
8,892,300
Nov 19, 2025
14.62
14.89
14.62
14.83
14.49
10,912,419
Nov 18, 2025
14.80
14.84
14.53
14.59
14.26
7,565,300
Nov 17, 2025
14.84
14.95
14.62
14.81
14.47
8,902,994
Nov 14, 2025
14.75
15.01
14.69
14.77
14.43
9,469,800
Nov 13, 2025
14.80
14.81
14.62
14.77
14.43
14,539,580
Nov 12, 2025
14.86
15.17
14.81
14.95
14.61
16,051,138
Nov 11, 2025
14.86
14.97
14.80
14.81
14.47
8,194,711
Nov 10, 2025
14.86
14.96
14.61
14.89
14.55
11,993,800
Nov 7, 2025
14.74
15.04
14.70
14.89
14.55
17,573,015
Nov 6, 2025
14.55
14.81
14.50
14.76
14.42
14,515,578
Nov 5, 2025
14.46
14.65
14.39
14.59
14.26
10,847,488
Nov 4, 2025
14.62
14.72
14.49
14.54
14.21
13,542,092
Nov 3, 2025
14.58
14.70
14.43
14.61
14.28
20,196,400
Oct 31, 2025
14.61
14.69
14.34
14.39
14.06
21,734,312
Oct 30, 2025
14.28
14.72
14.15
14.58
14.25
49,105,008
