CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.180	18.510	18.180	18.380	15.181	40,441,111
2023-04-26	18.880	18.880	18.000	18.530	15.305	82,559,135
2023-04-25	18.970	19.300	18.700	19.110	15.784	79,821,105
2023-04-24	19.360	19.520	18.700	18.900	15.611	72,601,732
2023-04-21	19.120	20.150	19.000	19.280	15.925	90,359,332
2023-04-20	18.880	19.410	18.580	19.370	15.999	59,963,261
2023-04-19	19.260	19.510	18.960	19.080	15.759	50,520,204
2023-04-18	19.630	19.630	19.150	19.320	15.958	61,084,724
2023-04-17	18.930	19.980	18.820	19.850	16.395	110,398,539
2023-04-14	18.720	19.220	18.610	18.950	15.652	66,156,734
2023-04-13	18.300	19.380	18.300	18.830	15.553	137,177,466
2023-04-12	17.810	18.280	17.800	18.140	14.983	64,378,415
2023-04-11	17.850	17.860	17.610	17.820	14.719	46,880,619
2023-04-10	17.600	18.090	17.450	18.000	14.867	80,018,839
2023-04-07	17.660	17.740	17.330	17.570	14.512	47,731,003
2023-04-06	18.060	18.070	17.550	17.770	14.677	75,451,248
2023-04-04	17.890	18.280	17.770	18.060	14.917	82,307,557
2023-04-03	17.570	18.290	17.570	17.640	14.570	116,931,504
2023-03-31	17.140	17.200	16.920	17.040	14.075	47,063,464
2023-03-30	16.700	17.300	16.550	17.150	14.165	100,793,224
2023-03-29	16.870	16.960	16.700	16.850	13.918	45,390,711
2023-03-28	16.750	16.890	16.600	16.790	13.868	70,655,962
2023-03-27	16.700	16.700	16.400	16.470	13.604	54,849,134
2023-03-24	16.890	16.890	16.620	16.700	13.794	60,297,333
2023-03-23	16.850	17.150	16.580	17.010	14.050	60,203,373
2023-03-22	17.000	17.130	16.720	16.830	13.901	54,564,949
2023-03-21	17.090	17.100	16.570	16.880	13.942	55,504,407
2023-03-20	17.310	17.660	16.850	16.960	14.008	100,311,992
2023-03-17	17.020	17.700	17.020	17.470	14.430	83,405,892
2023-03-16	17.360	17.390	16.800	16.930	13.984	109,731,696
2023-03-15	17.780	18.110	17.410	17.870	14.760	70,587,858
2023-03-14	18.210	18.360	17.850	17.910	14.793	65,067,897
2023-03-13	17.770	18.460	17.690	18.410	15.206	88,407,032
2023-03-10	18.020	18.150	17.500	17.550	14.496	67,784,842
2023-03-09	17.970	18.520	17.900	18.200	15.033	69,616,568
2023-03-08	17.950	18.160	17.770	18.120	14.967	90,169,843
2023-03-07	17.250	18.920	17.250	18.210	15.041	173,701,597
2023-03-06	17.320	17.510	17.040	17.200	14.207	74,352,664
2023-03-03	16.680	17.340	16.550	17.180	14.190	139,571,691
2023-03-02	16.160	16.810	16.140	16.670	13.769	120,310,858
2023-03-01	15.990	16.160	15.980	16.140	13.331	39,510,853
2023-02-28	15.950	16.020	15.900	15.970	13.191	15,529,717
2023-02-27	15.970	16.030	15.900	15.950	13.174	17,447,993
2023-02-24	16.140	16.140	15.890	15.980	13.199	20,271,861
2023-02-23	16.080	16.140	16.030	16.090	13.290	30,873,116
2023-02-22	15.980	16.280	15.960	16.140	13.331	46,662,501
2023-02-21	16.060	16.160	16.010	16.050	13.257	47,023,115
2023-02-20	15.830	16.070	15.760	16.050	13.257	43,377,441
2023-02-17	15.830	15.890	15.760	15.850	13.092	22,003,646
2023-02-16	15.930	16.070	15.700	15.820	13.067	35,130,357
2023-02-15	16.010	16.060	15.920	15.940	13.166	17,953,041
2023-02-14	15.960	16.090	15.880	16.090	13.290	27,137,782
2023-02-13	15.930	15.990	15.890	15.960	13.182	25,126,899
2023-02-10	15.980	16.010	15.820	15.890	13.125	28,513,859
2023-02-09	15.960	16.090	15.920	16.020	13.232	28,854,703
2023-02-08	16.130	16.200	15.910	15.960	13.182	34,651,794
2023-02-07	15.950	16.030	15.870	16.000	13.216	27,338,722
2023-02-06	15.760	15.910	15.650	15.900	13.133	20,821,678
2023-02-03	15.960	15.980	15.840	15.890	13.125	34,704,512
2023-02-02	15.940	16.140	15.850	16.100	13.298	42,330,719

← NewerPage 15 of 19 · 1,089 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.