CNOOC Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.000	34.960	33.940	34.740	34.740	42,052,264
2026-10-15	35.760	35.760	34.240	34.780	33.967	62,622,379
2026-10-14	34.550	36.140	34.550	35.750	34.914	73,484,758
2026-10-13	34.010	34.880	33.850	34.290	33.488	41,427,635
2026-10-12	33.610	34.080	33.570	33.960	33.166	28,242,091
2026-10-09	34.170	34.370	33.780	33.820	33.029	37,013,509
2026-10-08	33.370	34.450	33.250	34.170	33.371	44,218,834
2026-09-30	33.060	33.700	33.050	33.420	32.639	27,293,195
2026-09-29	33.500	33.760	32.880	33.360	32.580	28,606,608
2026-09-28	32.550	33.600	32.420	33.500	32.717	41,070,227
2026-09-24	32.340	32.870	32.320	32.800	32.033	29,438,840
2026-09-23	32.800	33.090	32.200	32.290	31.535	28,977,469
2026-09-22	33.170	33.260	32.800	33.090	32.316	25,284,102
2026-09-21	32.010	33.570	31.840	33.540	32.756	52,654,644
2026-09-18	32.140	32.750	32.080	32.300	31.545	34,320,280
2026-09-17	32.620	32.790	31.880	32.570	31.808	49,922,888
2026-09-16	33.640	34.000	32.900	33.080	32.307	39,072,048
2026-09-15	33.910	33.960	33.210	33.450	32.668	35,166,441
2026-09-14	34.580	34.800	33.660	33.910	33.117	48,278,534
2026-09-11	34.970	35.500	33.800	33.910	33.117	99,287,952
2026-09-10	34.770	35.100	34.270	34.420	33.615	44,685,884
2026-09-09	34.450	34.450	33.920	34.180	33.381	39,152,090
2026-09-08	33.020	34.400	33.020	34.390	33.586	48,704,389
2026-09-07	33.440	33.650	32.530	33.120	32.346	44,531,383
2026-09-04	33.430	33.730	33.200	33.410	32.629	30,802,318
2026-09-03	33.600	34.110	33.200	33.430	32.648	38,817,941
2026-09-02	35.410	35.430	33.720	33.770	32.980	53,946,138
2026-09-01	34.770	35.250	34.500	34.510	33.703	37,442,286
2026-08-31	34.650	34.920	34.260	34.710	33.898	45,643,189
2026-08-28	33.940	34.380	33.700	34.190	33.391	31,199,367
2026-08-27	33.320	33.990	33.100	33.820	33.029	42,094,612
2026-08-26	32.500	33.460	32.230	33.330	32.551	56,947,025
2026-08-25	33.800	33.950	33.410	33.510	32.727	35,550,734
2026-08-24	33.300	33.840	33.190	33.720	32.932	34,631,197
2026-08-21	33.550	34.490	33.550	33.860	33.068	44,539,938
2026-08-20	33.260	33.730	32.800	33.300	32.521	41,654,072
2026-08-19	33.780	33.980	33.350	33.350	32.570	44,351,585
2026-08-18	33.350	33.840	33.250	33.580	32.795	49,532,866
2026-08-17	32.680	33.150	32.550	32.890	32.121	35,066,096
2026-08-14	32.150	32.780	31.930	32.670	31.906	36,127,680
2026-08-13	32.470	32.930	31.900	32.630	31.867	48,573,813
2026-08-12	33.530	33.530	32.810	32.850	32.082	48,981,761
2026-08-11	32.730	33.750	32.280	33.700	32.912	80,111,856
2026-08-10	31.600	32.380	31.380	32.000	31.252	46,468,834
2026-08-07	31.300	31.490	31.020	31.330	30.597	43,458,348
2026-08-06	30.510	30.990	30.420	30.960	30.236	41,578,789
2026-08-05	30.920	31.190	30.560	30.690	29.972	68,020,642
2026-08-04	31.810	32.000	31.550	31.560	30.822	38,155,475
2026-08-03	31.800	32.580	31.750	31.850	31.105	49,792,705
2026-07-31	31.540	32.270	31.540	32.260	31.506	47,873,736
2026-07-30	32.080	32.720	31.890	32.550	31.789	61,887,731
2026-07-29	31.600	32.180	31.440	31.480	30.744	44,911,865
2026-07-28	30.420	31.530	30.420	31.320	30.588	54,000,021
2026-07-27	30.550	31.800	30.000	31.550	30.812	107,389,567
2026-07-24	33.670	33.830	31.810	31.910	31.164	101,079,075
2026-07-23	32.800	33.300	32.400	32.990	32.219	81,349,712
2026-07-22	31.680	32.630	31.460	32.390	31.633	88,384,881
2026-07-21	31.800	31.980	30.760	30.930	30.207	105,543,363
2026-07-20	29.600	31.870	29.510	31.870	31.125	96,424,379
2026-07-17	29.010	29.350	28.820	28.970	28.293	49,011,962

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.8132 CNY
2026-07-10	0.4788 CNY
2025-10-17	0.6661 CNY
2025-07-11	0.6051 CNY
2024-10-18	0.6765 CNY
2024-07-12	0.6004 CNY
2023-10-18	0.5411 CNY
2023-07-14	0.6765 CNY
2022-10-13	0.6084 CNY
2022-07-15	1.0070 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.