CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	36.980	37.450	36.760	37.340	35.851	40,717,495
2026-04-16	36.550	37.190	36.450	36.960	35.486	51,632,816
2026-04-15	37.010	37.110	36.280	36.890	35.419	69,023,357
2026-04-14	37.630	38.000	37.300	37.700	36.197	52,072,187
2026-04-13	38.920	38.980	37.720	38.110	36.590	61,718,118
2026-04-10	38.000	38.460	37.880	38.100	36.581	44,690,902
2026-04-09	37.550	38.400	37.250	38.310	36.782	74,275,166
2026-04-08	36.510	37.660	36.510	37.370	35.880	115,704,938
2026-04-07	39.190	40.180	38.700	39.760	38.175	67,432,877
2026-04-03	39.500	39.550	38.870	39.180	37.618	50,521,214
2026-04-02	39.200	39.680	38.910	39.330	37.762	72,634,594
2026-04-01	39.090	40.170	38.500	38.640	37.099	74,930,937
2026-03-31	41.060	41.450	39.900	40.000	38.405	58,721,335
2026-03-30	41.990	42.200	40.890	41.100	39.461	62,496,564
2026-03-27	40.830	41.410	40.370	41.070	39.432	53,363,849
2026-03-26	40.570	41.200	40.280	40.930	39.298	63,708,531
2026-03-25	40.760	40.880	39.520	40.580	38.962	103,630,426
2026-03-24	40.920	42.000	40.920	41.950	40.277	80,682,428
2026-03-23	42.280	43.200	41.720	42.100	40.421	102,731,338
2026-03-20	40.350	42.330	40.310	41.910	40.239	92,530,627
2026-03-19	41.320	42.400	40.800	42.240	40.556	136,230,400
2026-03-18	39.950	40.190	38.600	39.900	38.309	86,598,038
2026-03-17	40.510	41.360	39.900	40.460	38.847	84,783,950
2026-03-16	42.200	42.880	41.170	41.210	39.567	79,104,697
2026-03-13	43.500	43.660	41.400	42.000	40.325	119,988,433
2026-03-12	42.620	43.250	41.650	43.000	41.285	149,555,523
2026-03-11	40.200	42.080	40.200	41.760	40.095	120,809,993
2026-03-10	39.030	41.660	39.030	40.980	39.346	165,158,546
2026-03-09	44.540	44.540	43.000	43.360	41.631	213,415,357
2026-03-06	40.670	42.380	39.660	40.490	38.875	122,718,533
2026-03-05	42.000	42.850	40.560	41.600	39.941	168,716,941
2026-03-04	44.500	44.500	39.070	42.850	41.141	262,523,548
2026-03-03	41.790	43.410	41.000	43.410	41.679	253,280,221
2026-03-02	39.460	39.460	37.900	39.460	37.887	177,271,865
2026-02-27	35.480	35.930	35.290	35.870	34.440	33,582,801
2026-02-26	36.110	36.460	35.400	35.470	34.056	44,788,212
2026-02-25	37.300	37.300	35.850	36.390	34.939	83,545,473
2026-02-24	35.800	37.260	35.780	37.220	35.736	86,902,139
2026-02-13	34.500	34.750	34.060	34.390	33.019	36,105,360
2026-02-12	35.020	35.680	34.950	35.540	34.123	45,157,985
2026-02-11	34.280	34.980	33.910	34.830	33.441	41,183,351
2026-02-10	34.290	34.860	34.260	34.320	32.951	34,229,834
2026-02-09	34.200	34.410	33.930	34.090	32.731	32,141,923
2026-02-06	32.800	34.560	32.720	34.300	32.932	51,086,732
2026-02-05	34.340	34.700	33.330	33.680	32.337	44,198,798
2026-02-04	34.450	34.660	33.800	34.010	32.654	43,570,798
2026-02-03	33.190	33.800	33.050	33.780	32.433	43,387,187
2026-02-02	33.850	34.990	33.530	33.530	32.193	86,800,415
2026-01-30	36.420	36.770	34.500	35.520	34.104	94,067,808
2026-01-29	36.610	36.900	35.270	36.420	34.968	120,933,154
2026-01-28	33.930	36.220	33.920	35.570	34.152	117,561,908
2026-01-27	33.340	34.040	32.880	33.250	31.924	74,748,782
2026-01-26	31.900	33.600	31.900	33.490	32.155	87,760,309
2026-01-23	31.810	31.810	30.990	31.400	30.148	56,200,956
2026-01-22	30.850	32.390	30.810	31.820	30.551	85,592,281
2026-01-21	29.630	30.590	29.630	30.560	29.341	62,747,321
2026-01-20	29.450	29.780	29.380	29.640	28.458	28,448,845
2026-01-19	29.280	29.680	29.160	29.430	28.256	31,939,179
2026-01-16	29.600	30.080	29.110	29.330	28.160	47,089,149
2026-01-15	29.400	30.440	29.300	30.040	28.842	59,152,252

← NewerPage 3 of 19 · 1,087 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.