CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	29.890	30.100	29.360	29.570	28.391	67,513,177
2026-01-13	28.630	29.900	28.620	29.630	28.449	78,529,987
2026-01-12	28.770	28.810	28.520	28.610	27.469	33,872,173
2026-01-09	28.800	28.940	28.520	28.740	27.594	47,851,948
2026-01-08	28.450	28.540	28.310	28.390	27.258	34,394,293
2026-01-07	29.450	29.480	28.290	28.590	27.450	102,101,114
2026-01-06	29.040	29.880	28.880	29.790	28.602	58,133,873
2026-01-05	30.360	30.440	28.720	29.040	27.882	93,724,049
2025-12-31	29.920	30.360	29.820	30.180	28.977	44,404,661
2025-12-30	28.930	30.080	28.880	29.860	28.669	58,502,566
2025-12-29	28.200	29.040	28.170	28.940	27.786	48,283,938
2025-12-26	28.110	28.400	28.050	28.310	27.181	27,351,498
2025-12-25	28.120	28.310	28.030	28.130	27.008	24,055,585
2025-12-24	28.100	28.120	27.810	28.110	26.989	24,436,922
2025-12-23	27.770	28.180	27.710	28.110	26.989	43,319,035
2025-12-22	27.800	27.830	27.350	27.650	26.547	47,987,787
2025-12-19	28.500	28.560	27.760	27.790	26.682	57,495,040
2025-12-18	28.400	28.780	28.240	28.570	27.431	29,085,749
2025-12-17	27.780	28.300	27.700	28.250	27.124	31,840,593
2025-12-16	28.200	28.240	27.860	27.980	26.864	28,413,851
2025-12-15	28.390	28.640	28.280	28.320	27.191	25,985,202
2025-12-12	28.200	28.580	28.120	28.400	27.268	44,287,118
2025-12-11	28.350	28.770	28.100	28.210	27.085	33,972,364
2025-12-10	28.220	28.370	28.090	28.210	27.085	17,848,830
2025-12-09	28.300	28.590	28.110	28.220	27.095	22,333,298
2025-12-08	28.990	29.010	28.440	28.540	27.402	26,417,450
2025-12-05	29.140	29.190	28.750	28.940	27.786	22,564,897
2025-12-04	28.840	29.200	28.840	29.080	27.920	26,390,326
2025-12-03	28.670	28.920	28.560	28.720	27.575	21,342,087
2025-12-02	28.480	28.980	28.450	28.760	27.613	29,593,607
2025-12-01	27.990	28.590	27.860	28.480	27.344	51,639,718
2025-11-28	28.190	28.280	27.680	27.790	26.682	32,894,844
2025-11-27	27.880	28.220	27.600	28.080	26.960	38,510,818
2025-11-26	28.030	28.300	27.590	27.810	26.701	41,140,313
2025-11-25	28.140	28.320	27.900	28.160	27.037	32,977,051
2025-11-24	28.800	28.900	27.930	28.000	26.884	43,554,829
2025-11-21	29.100	29.250	28.670	28.910	27.757	40,834,445
2025-11-20	29.210	29.680	29.170	29.200	28.036	35,354,696
2025-11-19	28.580	29.610	28.500	29.520	28.343	50,001,979
2025-11-18	28.850	29.090	28.410	28.580	27.440	34,297,819
2025-11-17	28.920	29.460	28.720	28.960	27.805	43,672,877
2025-11-14	28.900	29.280	28.880	29.020	27.863	33,957,700
2025-11-13	29.020	29.180	28.550	28.970	27.815	55,793,637
2025-11-12	29.000	30.070	28.950	29.590	28.410	57,817,867
2025-11-11	29.150	29.180	28.710	28.860	27.709	30,650,455
2025-11-10	28.400	29.190	28.280	29.040	27.882	49,767,590
2025-11-07	28.350	28.580	28.200	28.450	27.316	27,390,216
2025-11-06	27.750	28.480	27.630	28.300	27.172	31,804,571
2025-11-05	27.980	28.010	27.750	27.790	26.682	27,510,054
2025-11-04	28.410	28.560	28.010	28.140	27.018	32,824,087
2025-11-03	27.140	28.500	27.140	28.420	27.287	80,921,835
2025-10-31	27.180	27.260	26.790	27.110	26.029	39,873,695
2025-10-30	27.100	27.440	26.980	27.010	25.933	29,202,282
2025-10-29	27.130	27.270	27.010	27.150	26.067	26,318,448
2025-10-28	27.670	27.900	27.140	27.160	26.077	38,549,352
2025-10-27	27.310	27.950	27.110	27.730	26.624	54,081,187
2025-10-24	27.470	27.650	27.150	27.310	26.221	51,313,085
2025-10-23	27.450	27.700	27.210	27.490	26.394	72,942,342
2025-10-22	26.210	27.190	26.180	27.130	26.048	88,966,943
2025-10-21	26.100	26.350	25.870	26.210	25.165	39,065,539

← NewerPage 4 of 5 · 241 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.