CNOOC Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-05-06 | 15.810 | 16.660 | 15.650 | 15.680 | 11.702 | 294,586,803 |
| 2022-05-05 | 17.050 | 17.210 | 16.200 | 16.200 | 12.090 | 317,221,809 |
| 2022-04-29 | 16.000 | 17.010 | 15.510 | 17.010 | 12.695 | 418,628,343 |
| 2022-04-28 | 14.510 | 15.460 | 14.450 | 15.460 | 11.538 | 365,473,667 |
| 2022-04-27 | 14.030 | 14.980 | 13.800 | 14.980 | 11.180 | 418,253,535 |
| 2022-04-26 | 14.000 | 14.270 | 13.250 | 13.620 | 10.165 | 401,307,298 |
| 2022-04-25 | 15.690 | 16.110 | 13.780 | 14.290 | 10.665 | 598,019,053 |
| 2022-04-22 | 14.510 | 15.170 | 14.050 | 15.170 | 11.322 | 357,664,359 |
| 2022-04-21 | 12.960 | 15.550 | 12.960 | 13.790 | 10.292 | 882,277,284 |
← NewerPage 19 of 19 · 1,091 trading days
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.