CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.110	15.520	15.050	15.440	12.287	43,392,183
2022-07-29	15.320	15.590	15.030	15.100	12.017	44,123,141
2022-07-28	15.220	15.460	15.200	15.420	12.272	51,909,417
2022-07-27	15.100	15.220	14.970	15.040	11.969	29,596,759
2022-07-26	15.150	15.280	15.050	15.250	12.136	39,395,713
2022-07-25	15.100	15.160	14.850	14.930	11.882	36,218,956
2022-07-22	15.240	15.450	15.050	15.150	12.057	49,511,032
2022-07-21	15.770	15.800	15.460	15.490	12.327	40,473,437
2022-07-20	15.810	16.100	15.730	15.830	12.598	47,856,524
2022-07-19	15.970	16.040	15.450	15.720	12.510	70,531,274
2022-07-18	15.050	15.780	15.050	15.780	12.558	81,774,227
2022-07-15	14.770	15.230	14.660	14.880	11.842	84,544,921
2022-07-14	16.080	16.250	15.710	16.190	12.083	70,528,535
2022-07-13	15.700	16.150	15.540	16.150	12.053	59,910,735
2022-07-12	16.050	16.280	16.000	16.220	12.105	30,076,695
2022-07-11	16.030	16.280	15.730	16.210	12.098	52,193,357
2022-07-08	16.510	16.520	16.000	16.030	11.964	53,222,903
2022-07-07	15.840	16.150	15.610	16.120	12.031	78,738,201
2022-07-06	16.420	16.550	15.700	16.200	12.090	170,904,139
2022-07-05	17.500	17.550	17.120	17.360	12.956	56,757,585
2022-07-04	17.060	17.500	17.060	17.220	12.852	53,049,218
2022-07-01	17.060	17.260	16.900	17.090	12.755	52,525,889
2022-06-30	17.450	17.550	17.100	17.450	13.023	65,983,999
2022-06-29	18.200	18.420	17.490	17.630	13.158	76,410,807
2022-06-28	17.900	18.300	17.900	18.170	13.561	85,682,861
2022-06-27	17.120	17.680	17.000	17.620	13.150	82,767,580
2022-06-24	17.080	17.250	16.880	17.030	12.710	66,765,632
2022-06-23	16.600	17.330	16.600	17.210	12.844	81,329,940
2022-06-22	17.150	17.460	16.700	16.760	12.508	93,453,254
2022-06-21	17.250	17.530	17.110	17.300	12.911	86,643,588
2022-06-20	17.710	17.850	16.800	17.100	12.762	175,239,341
2022-06-17	18.470	18.880	18.120	18.650	13.919	91,223,803
2022-06-16	19.000	19.260	18.340	18.610	13.889	137,764,417
2022-06-15	20.180	20.260	19.380	19.380	14.464	121,283,237
2022-06-14	19.410	20.480	19.330	20.400	15.225	101,313,754
2022-06-13	19.880	20.180	19.370	19.610	14.635	92,989,185
2022-06-10	19.300	20.490	19.300	20.310	15.158	88,759,842
2022-06-09	19.700	20.360	19.450	19.720	14.717	121,973,261
2022-06-08	19.160	19.450	18.700	19.300	14.404	97,025,042
2022-06-07	18.410	19.300	18.350	18.900	14.106	95,215,059
2022-06-06	18.500	18.790	18.350	18.570	13.859	102,094,733
2022-06-02	18.630	18.650	17.970	18.000	13.434	109,286,991
2022-06-01	19.000	19.300	18.700	18.970	14.158	95,732,138
2022-05-31	19.500	19.900	19.060	19.470	14.531	133,607,780
2022-05-30	18.390	19.670	18.220	19.500	14.553	182,648,507
2022-05-27	17.200	18.500	17.200	18.500	13.807	242,039,508
2022-05-26	16.550	17.150	16.430	16.820	12.553	101,501,095
2022-05-25	15.910	16.950	15.910	16.620	12.404	152,806,425
2022-05-24	16.140	16.320	15.850	15.940	11.896	106,280,085
2022-05-23	15.660	16.330	15.610	16.150	12.053	134,552,110
2022-05-20	15.550	16.050	15.550	15.720	11.732	106,229,956
2022-05-19	15.700	15.820	15.420	15.680	11.702	118,212,793
2022-05-18	15.610	16.530	15.280	16.150	12.053	151,514,048
2022-05-17	15.980	16.280	15.700	15.820	11.807	147,227,293
2022-05-16	15.450	16.030	15.430	15.710	11.725	185,295,831
2022-05-13	15.230	15.500	15.050	15.260	11.389	141,844,711
2022-05-12	15.670	15.750	14.950	15.010	11.202	170,725,354
2022-05-11	14.990	15.780	14.900	15.480	11.553	232,697,918
2022-05-10	15.400	15.500	14.890	15.210	11.352	249,675,105
2022-05-09	15.490	16.390	15.160	16.260	12.135	245,111,428

← NewerPage 18 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.