CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	28.600	28.800	28.340	28.680	25.174	30,081,028
2024-04-23	28.800	28.890	27.960	28.360	24.893	49,678,027
2024-04-22	29.890	30.260	28.790	28.890	25.358	104,764,858
2024-04-19	29.520	31.100	29.520	30.300	26.596	104,688,880
2024-04-18	29.400	29.740	29.100	29.150	25.586	50,969,840
2024-04-17	29.730	29.770	29.210	29.750	26.113	47,190,359
2024-04-16	29.810	30.400	29.670	29.870	26.218	57,406,487
2024-04-15	29.080	29.930	29.050	29.850	26.201	56,295,665
2024-04-12	29.250	29.380	28.900	29.200	25.630	38,116,970
2024-04-11	29.110	29.760	29.110	29.370	25.779	39,839,085
2024-04-10	28.800	29.480	28.780	29.260	25.683	37,119,854
2024-04-09	29.810	29.910	28.810	29.110	25.551	41,788,486
2024-04-08	29.370	30.400	29.290	29.750	26.113	52,193,183
2024-04-03	30.200	30.470	29.810	29.920	26.262	52,454,890
2024-04-02	29.220	29.970	29.220	29.800	26.157	62,821,824
2024-04-01	29.280	29.480	28.800	28.980	25.437	45,376,700
2024-03-29	28.400	29.300	28.400	29.230	25.656	55,695,211
2024-03-28	27.800	28.210	27.500	28.150	24.708	39,906,218
2024-03-27	27.870	28.000	27.700	27.850	24.445	28,513,521
2024-03-26	28.450	28.610	27.700	28.050	24.621	47,391,371
2024-03-25	27.200	28.290	27.200	28.120	24.682	63,521,090
2024-03-22	27.600	27.870	27.020	27.310	23.971	71,979,502
2024-03-21	28.660	28.960	28.250	28.380	24.910	56,426,418
2024-03-20	28.400	29.000	28.060	28.700	25.191	65,853,175
2024-03-19	28.510	28.960	28.300	28.420	24.945	54,790,235
2024-03-18	27.600	28.210	27.400	28.150	24.708	52,156,623
2024-03-15	28.750	29.200	27.370	28.050	24.621	61,152,620
2024-03-14	27.980	28.960	27.840	28.590	25.095	79,875,678
2024-03-13	27.060	28.050	26.830	27.870	24.463	78,343,220
2024-03-12	28.830	28.870	27.310	27.470	24.112	111,616,231
2024-03-11	30.300	30.320	28.500	29.140	25.577	102,994,898
2024-03-08	28.400	30.880	27.870	30.580	26.841	73,843,966
2024-03-07	27.100	28.500	26.960	28.070	24.638	58,780,565
2024-03-06	27.120	28.000	27.020	27.100	23.787	59,750,734
2024-03-05	26.700	27.100	26.650	27.060	23.752	43,488,704
2024-03-04	25.300	26.990	25.260	26.970	23.673	64,306,770
2024-03-01	25.090	25.350	25.030	25.130	22.058	25,007,644
2024-02-29	25.150	25.300	25.020	25.270	22.181	31,736,775
2024-02-28	25.780	25.950	24.940	25.160	22.084	59,481,226
2024-02-27	25.000	25.990	24.930	25.770	22.619	62,978,611
2024-02-26	24.900	25.270	24.700	25.020	21.961	50,943,914
2024-02-23	25.540	25.650	24.900	24.990	21.935	47,501,801
2024-02-22	24.600	25.760	24.520	25.300	22.207	65,174,725
2024-02-21	24.480	25.270	24.480	24.560	21.557	51,373,343
2024-02-20	24.400	25.070	24.260	24.480	21.487	47,794,795
2024-02-19	22.880	24.720	22.850	24.610	21.601	59,279,425
2024-02-08	22.880	22.990	22.500	22.850	20.056	36,641,302
2024-02-07	22.760	23.010	22.380	23.010	20.197	54,768,707
2024-02-06	23.040	23.380	22.700	22.870	20.074	45,040,042
2024-02-05	22.270	23.240	22.200	23.040	20.223	57,766,746
2024-02-02	22.080	22.520	21.920	22.370	19.635	43,023,698
2024-02-01	22.750	22.930	22.150	22.180	19.468	51,197,631
2024-01-31	22.790	23.150	22.700	22.940	20.135	29,655,990
2024-01-30	22.600	23.190	22.600	22.890	20.092	35,340,540
2024-01-29	22.880	23.490	22.710	22.840	20.048	58,474,699
2024-01-26	22.500	23.200	22.300	22.880	20.083	70,900,300
2024-01-25	21.320	22.480	21.130	22.320	19.591	65,260,645
2024-01-24	20.570	21.150	20.540	21.120	18.538	32,835,127
2024-01-23	20.470	20.600	20.220	20.540	18.029	24,310,908
2024-01-22	20.480	20.690	20.280	20.460	17.959	32,294,796

← NewerPage 11 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.