CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.550	20.750	20.410	20.500	17.994	26,463,437
2024-01-18	20.600	20.780	19.880	20.650	18.125	41,577,004
2024-01-17	20.790	20.970	20.650	20.660	18.134	24,737,324
2024-01-16	20.910	20.990	20.600	20.860	18.310	24,503,477
2024-01-15	20.610	20.610	20.610	20.610	18.090	0
2024-01-12	20.640	20.850	20.530	20.610	18.090	23,019,850
2024-01-11	20.680	20.800	20.430	20.540	18.029	26,408,847
2024-01-10	21.100	21.320	20.690	20.740	18.204	29,979,408
2024-01-09	20.900	21.150	20.660	21.100	18.520	29,633,910
2024-01-08	21.200	21.230	20.900	21.170	18.582	23,977,349
2024-01-05	21.420	21.600	21.060	21.180	18.591	27,483,723
2024-01-04	21.260	21.550	21.080	21.330	18.722	34,589,451
2024-01-03	20.830	21.280	20.820	21.090	18.512	31,851,875
2024-01-02	20.970	21.500	20.820	20.920	18.362	33,543,371
2023-12-29	20.500	21.080	20.460	20.970	18.406	42,887,060
2023-12-28	20.550	20.850	20.370	20.660	18.134	42,417,181
2023-12-27	20.100	20.690	20.040	20.620	18.099	47,415,276
2023-12-26	19.940	20.240	19.940	20.030	17.581	40,938,072
2023-12-25	19.960	20.000	19.780	20.000	17.555	26,668,877
2023-12-22	19.700	20.010	19.670	19.930	17.493	29,461,169
2023-12-21	19.800	19.890	19.650	19.720	17.309	21,723,400
2023-12-20	19.800	20.000	19.780	19.840	17.414	26,187,538
2023-12-19	19.600	19.760	19.540	19.710	17.300	19,103,262
2023-12-18	19.320	19.600	19.250	19.550	17.160	18,435,140
2023-12-15	19.650	19.810	19.350	19.350	16.984	20,297,723
2023-12-14	19.450	19.640	19.380	19.560	17.169	17,982,477
2023-12-13	19.610	19.780	19.380	19.390	17.019	36,136,473
2023-12-12	19.610	19.860	19.500	19.840	17.414	22,653,928
2023-12-11	19.940	19.960	19.450	19.670	17.265	40,927,142
2023-12-08	19.410	20.070	19.400	20.070	17.616	44,832,511
2023-12-07	19.260	19.470	19.000	19.400	17.028	34,877,873
2023-12-06	19.600	19.600	19.280	19.470	17.090	27,980,521
2023-12-05	19.810	19.880	19.620	19.630	17.230	20,377,868
2023-12-04	19.920	20.150	19.810	19.850	17.423	24,864,116
2023-12-01	19.700	20.030	19.700	19.960	17.520	25,217,759
2023-11-30	19.500	19.900	19.500	19.880	17.450	30,354,996
2023-11-29	19.280	19.500	19.250	19.460	17.081	24,656,320
2023-11-28	19.190	19.300	19.150	19.230	16.879	20,046,139
2023-11-27	19.390	19.420	19.080	19.180	16.835	28,718,764
2023-11-24	19.190	19.450	19.190	19.400	17.028	25,165,847
2023-11-23	19.000	19.240	18.990	19.230	16.879	22,837,070
2023-11-22	18.960	19.210	18.910	19.060	16.730	24,046,849
2023-11-21	19.120	19.160	18.980	18.990	16.668	24,145,356
2023-11-20	19.230	19.430	18.980	19.040	16.712	31,562,776
2023-11-17	19.200	19.200	18.920	19.120	16.782	27,398,987
2023-11-16	19.130	19.430	19.120	19.360	16.993	22,699,304
2023-11-15	19.030	19.240	18.980	19.220	16.870	22,280,834
2023-11-14	19.280	19.380	18.910	19.010	16.686	27,521,799
2023-11-13	19.090	19.260	18.820	19.250	16.897	30,781,689
2023-11-10	18.940	19.080	18.880	19.040	16.712	17,876,668
2023-11-09	18.790	19.040	18.680	18.980	16.660	26,853,378
2023-11-08	18.730	18.960	18.530	18.940	16.624	37,441,918
2023-11-07	18.670	19.090	18.600	19.030	16.703	40,813,075
2023-11-06	19.430	19.430	18.570	18.800	16.502	77,039,167
2023-11-03	19.730	19.770	19.460	19.520	17.134	23,613,549
2023-11-02	19.630	19.800	19.560	19.640	17.239	17,474,088
2023-11-01	19.380	19.640	19.300	19.630	17.230	19,561,929
2023-10-31	19.420	19.630	19.290	19.500	17.116	19,263,949
2023-10-30	19.910	19.960	19.420	19.520	17.134	33,725,996
2023-10-27	19.930	20.190	19.800	19.900	17.467	26,640,074

← NewerPage 12 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.