CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	30.540	30.860	30.220	30.340	27.112	39,732,242
2024-07-22	31.100	31.330	30.010	30.750	27.479	75,718,239
2024-07-19	32.670	32.680	31.580	31.700	28.328	62,510,405
2024-07-18	32.450	32.980	32.250	32.980	29.471	42,918,465
2024-07-17	33.800	33.800	32.060	32.250	28.819	79,422,022
2024-07-16	33.970	34.160	33.700	33.910	30.302	35,210,737
2024-07-15	33.000	33.860	32.780	33.860	30.258	37,474,163
2024-07-12	33.430	34.000	33.030	33.260	29.722	44,034,389
2024-07-11	34.000	34.220	33.430	33.800	29.668	46,830,661
2024-07-10	34.410	34.600	33.870	33.890	29.747	39,993,228
2024-07-09	34.520	34.700	34.010	34.590	30.361	38,830,144
2024-07-08	33.980	34.890	33.880	34.770	30.519	40,792,208
2024-07-05	35.080	35.080	35.080	35.080	30.791	0
2024-07-04	34.870	35.140	34.710	35.080	30.791	35,612,004
2024-07-03	35.170	35.620	34.260	34.820	30.563	51,348,865
2024-07-02	34.240	35.350	34.150	35.140	30.844	53,379,414
2024-07-01	32.910	34.360	32.820	34.040	29.878	58,100,068
2024-06-28	32.280	33.000	32.180	33.000	28.965	51,558,084
2024-06-27	31.960	32.200	31.680	32.080	28.158	34,448,571
2024-06-26	32.160	32.250	31.650	31.980	28.070	33,091,432
2024-06-25	32.750	32.880	31.870	32.260	28.316	43,888,413
2024-06-24	32.000	32.980	31.990	32.470	28.500	54,995,806
2024-06-21	32.040	32.400	31.630	32.000	28.088	49,682,542
2024-06-20	31.600	32.180	31.450	32.040	28.123	50,565,180
2024-06-19	30.650	31.530	30.650	31.510	27.658	56,948,158
2024-06-18	30.650	30.720	30.140	30.500	26.771	28,151,600
2024-06-17	30.610	30.870	30.320	30.390	26.675	30,195,500
2024-06-14	31.380	31.440	30.550	30.710	26.955	48,240,962
2024-06-13	31.390	32.380	30.910	31.270	27.447	68,582,968
2024-06-12	29.840	31.530	29.840	31.420	27.579	75,127,338
2024-06-11	30.580	30.980	29.630	30.130	26.446	54,208,628
2024-06-07	30.130	30.330	29.930	30.190	26.499	37,636,394
2024-06-06	29.300	29.950	29.190	29.780	26.139	54,090,431
2024-06-05	29.910	30.300	29.100	29.150	25.586	65,981,870
2024-06-04	29.160	30.170	29.000	29.970	26.306	55,173,514
2024-06-03	29.500	30.660	29.490	30.000	26.332	63,474,012
2024-05-31	29.400	29.730	29.400	29.600	25.981	30,960,386
2024-05-30	30.140	30.380	29.530	29.620	25.999	42,114,335
2024-05-29	29.660	30.530	29.500	30.440	26.718	81,149,747
2024-05-28	29.220	29.970	29.220	29.450	25.850	66,169,295
2024-05-27	28.460	29.150	28.460	29.070	25.516	54,428,100
2024-05-24	28.270	28.490	28.120	28.340	24.875	22,263,312
2024-05-23	28.280	28.380	28.180	28.220	24.770	27,405,014
2024-05-22	28.600	28.670	28.400	28.460	24.981	29,204,150
2024-05-21	28.860	28.990	28.670	28.670	25.165	29,500,693
2024-05-20	28.250	29.120	28.230	29.030	25.481	59,838,660
2024-05-17	28.360	28.370	27.650	28.200	24.752	38,206,073
2024-05-16	28.330	28.720	28.180	28.260	24.805	32,549,934
2024-05-15	28.700	28.800	28.260	28.310	24.849	36,395,580
2024-05-14	28.970	29.050	28.770	28.800	25.279	33,529,176
2024-05-13	28.900	29.180	28.860	28.920	25.384	33,081,126
2024-05-10	29.050	29.190	28.870	29.140	25.577	39,992,339
2024-05-09	29.210	29.280	28.880	28.950	25.411	37,126,108
2024-05-08	29.170	29.330	29.000	29.060	25.507	34,746,854
2024-05-07	29.220	29.400	29.130	29.250	25.674	32,289,663
2024-05-06	29.240	29.240	28.900	29.220	25.648	66,904,986
2024-04-30	29.100	30.060	29.050	29.920	26.262	61,371,854
2024-04-29	29.790	29.800	29.120	29.280	25.700	60,590,745
2024-04-26	29.680	30.180	29.650	29.970	26.306	85,536,010
2024-04-25	28.570	28.850	28.510	28.850	25.323	21,857,153

← NewerPage 10 of 19 · 1,088 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.