CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	18.980	19.090	18.670	18.760	16.045	19,437,296
2023-07-25	18.810	19.110	18.810	18.980	16.233	29,109,017
2023-07-24	18.800	18.830	18.360	18.490	15.814	18,779,632
2023-07-21	18.860	18.920	18.660	18.680	15.976	16,492,513
2023-07-20	19.180	19.280	18.770	18.840	16.113	21,682,405
2023-07-19	18.980	19.340	18.920	19.180	16.404	16,528,169
2023-07-18	19.000	19.040	18.840	18.860	16.130	11,919,975
2023-07-17	18.880	19.060	18.800	19.050	16.293	16,767,572
2023-07-14	19.250	19.370	19.040	19.070	16.310	26,466,635
2023-07-13	19.490	19.800	19.310	19.750	16.313	39,610,610
2023-07-12	18.990	19.390	18.990	19.270	15.916	35,684,924
2023-07-11	19.010	19.040	18.810	18.910	15.619	17,659,112
2023-07-10	19.170	19.300	18.870	19.000	15.693	16,960,509
2023-07-07	19.060	19.200	18.910	19.100	15.776	16,083,477
2023-07-06	19.070	19.200	18.880	19.060	15.743	15,142,437
2023-07-05	19.150	19.250	18.860	19.060	15.743	23,696,010
2023-07-04	18.550	19.060	18.500	19.050	15.735	38,796,351
2023-07-03	18.130	18.670	18.120	18.620	15.380	33,832,364
2023-06-30	18.050	18.130	18.000	18.120	14.967	12,947,946
2023-06-29	18.460	18.460	18.000	18.020	14.884	14,822,411
2023-06-28	18.000	18.250	17.910	18.220	15.049	22,589,264
2023-06-27	17.910	18.190	17.690	18.090	14.942	32,032,093
2023-06-26	17.790	17.980	17.700	17.820	14.719	21,095,175
2023-06-21	17.910	18.180	17.840	17.840	14.735	31,128,939
2023-06-20	18.280	18.310	17.910	17.950	14.826	34,602,708
2023-06-19	18.500	18.510	18.280	18.350	15.157	24,093,271
2023-06-16	18.480	18.550	18.360	18.500	15.280	28,256,737
2023-06-15	18.130	18.230	18.000	18.210	15.041	25,800,411
2023-06-14	18.160	18.310	18.090	18.250	15.074	27,372,303
2023-06-13	18.370	18.400	17.680	18.020	14.884	61,540,956
2023-06-12	18.630	18.780	18.530	18.580	15.347	28,808,868
2023-06-09	18.350	18.730	18.330	18.670	15.421	27,399,203
2023-06-08	18.140	18.450	18.130	18.430	15.223	32,567,966
2023-06-07	17.940	18.100	17.850	18.090	14.942	24,055,834
2023-06-06	18.000	18.200	17.900	17.980	14.851	22,992,381
2023-06-05	18.190	18.250	17.970	18.080	14.934	29,309,498
2023-06-02	17.900	18.210	17.890	17.940	14.818	28,985,817
2023-06-01	17.470	17.830	17.390	17.720	14.636	29,187,709
2023-05-31	18.060	18.070	17.450	17.550	14.496	58,803,155
2023-05-30	18.370	18.510	18.170	18.340	15.148	25,438,008
2023-05-29	18.160	18.560	18.090	18.370	15.173	37,514,831
2023-05-26	17.900	18.180	17.710	18.000	14.867	35,314,349
2023-05-25	18.380	18.450	17.680	18.100	14.950	44,660,626
2023-05-24	18.530	18.680	18.300	18.400	15.198	34,096,558
2023-05-23	19.220	19.450	18.530	18.540	15.313	50,999,827
2023-05-22	18.920	19.180	18.870	19.160	15.826	22,902,048
2023-05-19	18.900	19.120	18.730	19.040	15.726	30,725,932
2023-05-18	19.050	19.200	18.950	18.960	15.660	32,153,434
2023-05-17	18.800	18.910	18.650	18.820	15.545	27,813,891
2023-05-16	19.200	19.550	18.930	18.950	15.652	45,955,814
2023-05-15	18.700	19.070	18.500	19.060	15.743	37,422,893
2023-05-12	19.060	19.240	18.660	18.860	15.578	53,339,800
2023-05-11	19.090	19.400	19.010	19.230	15.883	37,115,732
2023-05-10	19.800	19.890	18.960	19.150	15.817	71,232,415
2023-05-09	20.090	20.590	19.610	19.730	16.296	82,618,923
2023-05-08	18.740	20.300	18.740	19.920	16.453	117,274,063
2023-05-05	18.800	19.040	18.350	18.500	15.280	52,065,194
2023-05-04	18.630	19.170	18.220	18.920	15.627	80,288,404
2023-04-28	18.650	19.480	18.620	19.330	15.966	75,354,352
2023-04-27	18.180	18.510	18.180	18.380	15.181	40,441,111

← NewerPage 14 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.