CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.480	15.350	14.480	15.240	12.588	52,173,018
2022-10-31	15.200	15.240	14.660	14.700	12.142	56,720,383
2022-10-28	15.390	15.500	15.200	15.340	12.670	44,693,156
2022-10-27	15.310	15.500	15.180	15.370	12.695	50,864,580
2022-10-26	15.480	15.720	15.000	15.180	12.538	78,103,210
2022-10-25	15.870	15.920	15.360	15.500	12.803	49,277,713
2022-10-24	15.850	16.050	15.690	15.940	13.166	67,504,913
2022-10-21	15.800	15.950	15.180	15.920	13.149	97,348,168
2022-10-20	15.960	16.330	15.890	16.080	13.282	35,444,290
2022-10-19	16.000	16.140	15.790	15.800	13.050	26,287,253
2022-10-18	16.500	16.500	16.080	16.110	13.306	35,834,967
2022-10-17	16.140	16.670	15.940	16.540	13.662	38,573,764
2022-10-14	16.160	16.360	16.090	16.290	13.455	39,787,203
2022-10-13	16.050	16.090	15.680	15.940	13.166	36,219,761
2022-10-12	16.460	16.760	16.340	16.670	13.266	41,229,127
2022-10-11	16.460	16.830	16.030	16.700	13.290	47,508,418
2022-10-10	16.700	16.870	16.410	16.530	13.155	64,665,612
2022-09-30	15.420	15.950	15.300	15.830	12.598	38,697,633
2022-09-29	15.480	15.710	15.300	15.430	12.280	41,767,446
2022-09-28	15.300	15.650	15.020	15.150	12.057	39,277,776
2022-09-27	15.450	15.550	14.840	15.340	12.208	68,715,073
2022-09-26	16.430	16.440	15.480	15.520	12.351	89,288,489
2022-09-23	16.590	17.530	16.570	17.000	13.529	77,710,437
2022-09-22	16.250	16.850	16.110	16.670	13.266	54,083,021
2022-09-21	16.000	16.660	15.830	16.620	13.227	44,916,737
2022-09-20	16.250	16.290	15.930	16.150	12.853	30,838,577
2022-09-19	16.010	16.400	15.860	16.100	12.813	30,708,925
2022-09-16	16.480	16.620	16.100	16.120	12.829	36,762,197
2022-09-15	16.980	17.000	16.440	16.730	13.314	59,682,630
2022-09-14	16.080	16.950	16.080	16.690	13.282	77,276,110
2022-09-13	16.550	16.600	16.180	16.340	13.004	46,439,199
2022-09-09	16.140	16.310	16.000	16.270	12.948	33,157,234
2022-09-08	16.180	16.220	15.930	16.170	12.868	60,539,494
2022-09-07	16.620	16.800	16.410	16.680	13.274	63,319,365
2022-09-06	17.180	17.210	16.710	17.000	13.529	53,317,805
2022-09-05	16.300	17.150	16.260	17.100	13.609	76,514,015
2022-09-02	15.980	16.260	15.820	16.030	12.757	35,522,054
2022-09-01	16.160	16.670	15.970	16.000	12.733	62,569,554
2022-08-31	16.500	16.640	16.180	16.270	12.948	72,720,099
2022-08-30	17.580	17.790	16.500	17.030	13.553	95,754,701
2022-08-29	16.450	17.580	16.450	17.230	13.712	90,234,292
2022-08-26	17.210	17.310	16.680	16.710	13.298	96,676,317
2022-08-25	16.660	17.980	16.540	17.680	14.070	178,918,087
2022-08-24	16.110	16.770	16.080	16.350	13.012	138,569,825
2022-08-23	15.100	16.250	15.070	16.040	12.765	160,690,177
2022-08-22	14.840	15.180	14.830	15.080	12.001	55,232,788
2022-08-19	14.600	15.080	14.530	14.840	11.810	98,004,133
2022-08-18	14.760	14.760	14.380	14.410	11.468	49,851,012
2022-08-17	14.600	14.800	14.520	14.770	11.754	36,922,534
2022-08-16	14.690	14.830	14.520	14.660	11.667	48,663,449
2022-08-15	14.800	15.200	14.660	15.000	11.937	60,731,091
2022-08-12	14.580	15.330	14.510	15.060	11.985	105,815,079
2022-08-11	14.290	14.430	14.250	14.390	11.452	35,292,422
2022-08-10	14.370	14.470	14.080	14.210	11.309	37,602,399
2022-08-09	14.320	14.500	14.300	14.340	11.412	45,747,221
2022-08-08	14.150	14.300	14.070	14.290	11.372	40,321,179
2022-08-05	14.300	14.320	14.010	14.260	11.348	81,916,055
2022-08-04	14.710	14.710	14.380	14.600	11.619	44,398,452
2022-08-03	14.940	15.110	14.810	14.870	11.834	30,652,793
2022-08-02	15.130	15.180	14.700	15.040	11.969	50,145,630

← NewerPage 17 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.