CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	29.680	29.940	28.880	28.960	28.283	53,499,102
2026-07-15	28.930	29.950	28.740	29.790	29.093	62,296,348
2026-07-14	29.510	29.880	28.700	29.520	28.830	96,404,155
2026-07-13	28.770	28.850	28.180	28.820	28.146	64,126,826
2026-07-10	27.500	28.400	27.500	28.150	27.492	50,112,154
2026-07-09	29.050	29.240	28.280	28.350	27.220	70,917,904
2026-07-08	28.980	29.210	28.550	28.760	27.613	75,052,774
2026-07-07	28.280	28.490	27.830	28.400	27.268	55,607,294
2026-07-06	27.530	28.430	27.380	28.270	27.143	63,463,043
2026-07-03	26.880	27.820	26.860	27.690	26.586	63,812,160
2026-07-02	26.500	27.140	26.400	26.750	25.683	63,347,108
2026-07-01	27.100	27.450	26.910	27.020	25.943	48,364,074
2026-06-30	27.220	27.260	26.650	27.150	26.067	52,562,781
2026-06-29	27.450	27.700	27.000	27.340	26.250	57,631,540
2026-06-26	28.000	28.100	26.980	27.370	26.279	63,766,119
2026-06-25	28.450	28.760	27.560	27.730	26.624	98,418,625
2026-06-24	29.110	29.530	28.910	29.210	28.045	50,175,753
2026-06-23	30.310	30.700	29.230	29.340	28.170	69,425,056
2026-06-22	31.150	31.160	30.300	30.540	29.322	60,762,181
2026-06-18	31.340	31.420	30.440	30.700	29.476	44,971,449
2026-06-17	31.010	31.400	30.700	31.400	30.148	55,561,914
2026-06-16	31.780	31.930	31.160	31.270	30.023	48,980,769
2026-06-15	32.040	32.300	31.620	31.820	30.551	80,481,244
2026-06-12	32.860	33.990	32.860	33.360	32.030	66,967,423
2026-06-11	34.720	34.860	33.350	33.820	32.471	48,075,267
2026-06-10	35.060	35.150	33.900	34.050	32.692	40,791,649
2026-06-09	35.670	36.000	34.810	35.040	33.643	57,517,725
2026-06-08	35.260	37.200	35.190	36.570	35.112	72,168,509
2026-06-05	34.950	35.740	34.810	35.180	33.777	37,917,848
2026-06-04	35.920	35.920	35.250	35.450	34.036	34,974,600
2026-06-03	35.190	36.370	35.060	36.280	34.833	55,082,358
2026-06-02	35.200	36.060	35.040	35.180	33.777	41,746,362
2026-06-01	34.530	34.980	34.300	34.820	33.432	37,576,693
2026-05-29	34.060	34.560	33.630	34.400	33.028	39,094,738
2026-05-28	34.000	34.940	33.910	34.460	33.086	37,581,807
2026-05-27	35.000	35.160	33.910	34.090	32.731	42,409,024
2026-05-26	34.620	35.280	34.590	35.170	33.768	39,175,550
2026-05-25	34.910	35.590	34.510	34.620	33.240	60,717,880
2026-05-22	36.000	36.240	35.500	35.830	34.401	34,131,129
2026-05-21	36.550	36.730	36.200	36.220	34.776	45,989,572
2026-05-20	36.890	38.000	36.750	37.580	36.081	47,917,496
2026-05-19	36.740	36.970	36.370	36.920	35.448	37,102,340
2026-05-18	36.990	37.350	36.680	36.900	35.429	46,406,051
2026-05-15	36.090	36.670	35.650	36.510	35.054	43,335,029
2026-05-14	36.060	36.280	35.900	36.060	34.622	35,381,239
2026-05-13	36.220	36.750	36.120	36.210	34.766	33,859,530
2026-05-12	36.200	36.470	36.100	36.190	34.747	39,542,827
2026-05-11	36.700	36.780	36.180	36.250	34.805	44,247,806
2026-05-08	36.700	36.820	36.280	36.350	34.901	40,022,426
2026-05-07	37.210	37.620	36.300	36.360	34.910	75,175,334
2026-05-06	39.000	39.110	38.160	38.280	36.754	68,355,900
2026-04-30	40.400	40.520	39.700	39.990	38.395	44,954,450
2026-04-29	39.840	40.260	39.440	39.950	38.357	58,409,740
2026-04-28	38.830	39.900	38.770	39.770	38.184	51,862,072
2026-04-27	38.380	39.180	38.100	38.820	37.272	52,421,955
2026-04-24	38.200	38.770	38.000	38.380	36.850	52,500,265
2026-04-23	37.350	38.320	37.160	38.040	36.523	63,611,635
2026-04-22	37.680	37.850	37.010	37.090	35.611	37,740,721
2026-04-21	37.160	37.600	37.100	37.440	35.947	34,600,448
2026-04-20	37.010	37.540	36.500	37.160	35.678	47,723,684

← NewerPage 2 of 2 · 120 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.