CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.960	16.030	15.860	16.030	13.240	44,561,756
2023-01-31	15.960	16.030	15.820	15.890	13.125	35,435,886
2023-01-30	16.400	16.480	16.030	16.060	13.265	51,359,201
2023-01-20	15.890	16.340	15.820	16.190	13.372	65,971,728
2023-01-19	15.660	15.760	15.610	15.710	12.976	25,875,504
2023-01-18	15.560	15.830	15.560	15.800	13.050	38,770,416
2023-01-17	15.700	15.700	15.450	15.470	12.778	36,496,352
2023-01-16	15.730	15.850	15.630	15.750	13.009	29,441,795
2023-01-13	15.820	15.930	15.720	15.760	13.017	26,337,383
2023-01-12	15.650	15.800	15.570	15.750	13.009	42,105,126
2023-01-11	15.400	15.550	15.350	15.490	12.794	20,930,182
2023-01-10	15.430	15.550	15.370	15.430	12.745	19,849,065
2023-01-09	15.360	15.500	15.310	15.500	12.803	32,061,853
2023-01-06	15.240	15.350	15.200	15.320	12.654	22,619,617
2023-01-05	15.220	15.280	15.120	15.280	12.621	32,714,731
2023-01-04	15.330	15.370	15.230	15.290	12.629	30,651,293
2023-01-03	15.210	15.520	15.210	15.480	12.786	26,364,619
2022-12-30	15.140	15.300	15.130	15.200	12.555	16,988,099
2022-12-29	15.300	15.300	15.080	15.090	12.464	26,183,798
2022-12-28	15.450	15.480	15.340	15.370	12.695	16,446,958
2022-12-27	15.500	15.600	15.380	15.450	12.761	25,777,353
2022-12-26	15.200	15.450	15.150	15.450	12.761	31,468,086
2022-12-23	15.070	15.140	14.970	15.060	12.439	16,785,229
2022-12-22	15.350	15.380	15.090	15.110	12.480	22,793,035
2022-12-21	15.390	15.410	15.150	15.220	12.571	18,345,060
2022-12-20	15.300	15.480	15.250	15.340	12.670	21,428,139
2022-12-19	15.820	15.830	15.180	15.310	12.646	48,054,139
2022-12-16	15.800	15.900	15.720	15.840	13.083	19,133,221
2022-12-15	16.060	16.070	15.880	15.900	13.133	21,675,995
2022-12-14	16.050	16.090	15.880	15.930	13.158	25,053,053
2022-12-13	16.030	16.100	15.900	16.030	13.240	22,854,382
2022-12-12	16.150	16.150	15.850	15.880	13.116	37,077,913
2022-12-09	16.160	16.190	16.060	16.150	13.339	26,801,215
2022-12-08	16.140	16.280	16.000	16.200	13.381	42,636,381
2022-12-07	16.400	16.430	16.130	16.230	13.405	52,604,571
2022-12-06	16.880	16.940	16.560	16.690	13.785	56,241,017
2022-12-05	16.780	17.320	16.700	17.150	14.165	55,720,262
2022-12-02	16.470	17.100	16.470	16.760	13.843	58,308,329
2022-12-01	16.660	16.770	16.310	16.540	13.662	58,992,410
2022-11-30	16.190	16.540	16.120	16.470	13.604	51,441,055
2022-11-29	15.920	16.330	15.780	16.250	13.422	59,644,858
2022-11-28	15.810	15.980	15.680	15.870	13.108	37,782,694
2022-11-25	15.920	16.210	15.890	16.120	13.315	35,225,256
2022-11-24	15.880	16.100	15.750	15.960	13.182	53,347,470
2022-11-23	15.820	16.350	15.800	16.100	13.298	77,033,254
2022-11-22	15.430	16.000	15.400	15.710	12.976	45,533,651
2022-11-21	15.410	15.550	15.320	15.480	12.786	33,229,869
2022-11-18	15.740	15.850	15.610	15.670	12.943	42,636,276
2022-11-17	16.070	16.140	15.720	15.890	13.125	49,511,695
2022-11-16	16.090	16.400	16.070	16.280	13.447	47,069,174
2022-11-15	15.800	16.080	15.610	16.070	13.273	36,380,467
2022-11-14	16.350	16.580	15.940	16.030	13.240	43,202,292
2022-11-11	16.120	16.360	15.830	16.300	13.463	61,189,231
2022-11-10	15.750	15.910	15.540	15.860	13.100	48,278,436
2022-11-09	16.070	16.230	16.000	16.080	13.282	36,296,371
2022-11-08	16.520	16.660	16.100	16.250	13.422	52,333,248
2022-11-07	15.750	17.000	15.750	16.410	13.554	103,465,576
2022-11-04	15.310	15.830	15.300	15.740	13.001	74,492,672
2022-11-03	15.350	15.620	15.260	15.350	12.679	37,612,658
2022-11-02	15.210	15.670	15.140	15.560	12.852	53,357,819

← NewerPage 16 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.