CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.580	20.060	19.520	20.060	17.608	27,992,994
2023-10-25	20.150	20.180	19.410	19.630	17.230	55,263,329
2023-10-24	20.330	20.450	20.050	20.200	17.730	33,762,800
2023-10-23	20.030	20.710	19.980	20.310	17.827	41,486,835
2023-10-20	20.250	20.290	20.080	20.110	17.651	16,262,174
2023-10-19	20.500	20.560	20.120	20.170	17.704	19,259,675
2023-10-18	20.770	20.770	20.430	20.480	17.976	25,834,842
2023-10-17	20.700	21.150	20.700	21.130	18.072	33,347,945
2023-10-16	21.100	21.150	20.620	20.870	17.849	41,858,124
2023-10-13	20.370	20.780	20.300	20.730	17.730	32,457,012
2023-10-12	20.200	20.450	20.090	20.380	17.430	36,836,677
2023-10-11	20.210	20.500	20.070	20.290	17.353	43,478,954
2023-10-10	20.800	20.940	20.170	20.200	17.276	45,495,576
2023-10-09	20.490	21.080	19.980	20.980	17.943	72,563,556
2023-09-28	21.180	21.330	20.920	21.140	18.080	33,669,658
2023-09-27	20.540	20.820	20.440	20.800	17.790	38,882,040
2023-09-26	20.500	20.700	20.400	20.480	17.516	33,749,137
2023-09-25	20.640	20.770	20.430	20.440	17.482	38,559,526
2023-09-22	20.740	20.780	20.220	20.670	17.678	45,420,926
2023-09-21	20.500	20.820	20.450	20.740	17.738	32,253,331
2023-09-20	20.320	20.660	20.230	20.610	17.627	33,647,107
2023-09-19	20.360	20.640	20.310	20.410	17.456	30,764,200
2023-09-18	20.350	20.430	19.980	20.330	17.388	37,586,723
2023-09-15	20.500	21.100	20.190	20.320	17.379	56,633,409
2023-09-14	19.590	20.300	19.530	20.230	17.302	62,917,872
2023-09-13	19.540	19.650	19.450	19.610	16.772	27,769,513
2023-09-12	19.420	19.660	19.330	19.360	16.558	27,391,548
2023-09-11	19.390	19.620	19.330	19.500	16.678	32,817,196
2023-09-08	19.580	19.580	19.180	19.370	16.567	35,522,423
2023-09-07	19.740	20.040	19.680	19.720	16.866	57,666,690
2023-09-06	19.700	19.970	19.400	19.640	16.797	31,535,647
2023-09-05	19.400	19.640	19.340	19.500	16.678	40,743,766
2023-09-04	19.280	19.470	19.270	19.460	16.643	48,102,679
2023-09-01	19.050	19.190	19.050	19.150	16.378	25,746,752
2023-08-31	19.100	19.100	18.940	19.000	16.250	10,674,033
2023-08-30	18.980	19.020	18.940	19.010	16.259	15,982,772
2023-08-29	18.970	19.080	18.930	18.970	16.224	16,968,930
2023-08-28	19.390	19.450	18.860	18.970	16.224	35,920,559
2023-08-25	18.640	18.820	18.640	18.740	16.028	15,345,300
2023-08-24	18.740	18.880	18.610	18.720	16.011	18,498,266
2023-08-23	18.800	19.010	18.730	18.740	16.028	23,774,613
2023-08-22	18.380	18.860	18.370	18.810	16.088	37,642,809
2023-08-21	18.430	18.550	18.310	18.460	15.788	16,582,086
2023-08-18	18.430	18.670	18.340	18.460	15.788	21,394,711
2023-08-17	18.090	18.440	18.000	18.440	15.771	17,792,309
2023-08-16	18.550	18.580	18.240	18.260	15.617	25,814,602
2023-08-15	18.610	18.700	18.500	18.660	15.959	17,866,293
2023-08-14	18.610	18.750	18.500	18.660	15.959	23,513,931
2023-08-11	18.900	19.010	18.600	18.660	15.959	36,614,349
2023-08-10	18.760	19.030	18.760	19.010	16.259	54,052,051
2023-08-09	18.810	18.820	18.570	18.640	15.942	15,521,047
2023-08-08	18.730	18.870	18.660	18.750	16.036	14,509,564
2023-08-07	18.650	18.790	18.590	18.750	16.036	19,876,697
2023-08-04	18.650	18.860	18.600	18.630	15.934	33,010,323
2023-08-03	18.710	18.710	18.450	18.530	15.848	31,704,607
2023-08-02	19.080	19.120	18.750	18.840	16.113	34,063,690
2023-08-01	18.850	19.090	18.800	19.040	16.284	44,340,079
2023-07-31	18.910	19.110	18.640	18.780	16.062	35,879,293
2023-07-28	18.760	18.910	18.600	18.890	16.156	33,964,725
2023-07-27	18.770	19.090	18.760	18.830	16.105	19,582,375

← NewerPage 13 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.