CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	26.100	26.350	25.870	26.210	25.165	39,065,539
2025-10-20	25.640	26.100	25.500	26.100	25.059	40,769,817
2025-10-17	25.850	25.920	25.560	25.590	24.570	43,029,448
2025-10-16	26.480	26.660	26.410	26.410	24.717	42,084,968
2025-10-15	26.500	26.650	26.320	26.490	24.792	36,484,598
2025-10-14	26.350	26.660	26.220	26.520	24.820	40,745,536
2025-10-13	26.330	26.620	26.150	26.320	24.633	49,644,195
2025-10-10	26.400	27.240	26.360	26.770	25.054	64,267,198
2025-10-09	26.010	26.480	25.970	26.470	24.774	44,343,458
2025-09-30	26.160	26.190	25.880	26.130	24.455	51,791,066
2025-09-29	26.550	26.580	26.210	26.400	24.708	31,542,708
2025-09-26	26.550	26.690	26.470	26.500	24.802	22,192,550
2025-09-25	26.340	26.710	26.320	26.600	24.895	44,561,236
2025-09-24	26.200	26.660	26.200	26.330	24.642	35,694,697
2025-09-23	26.120	26.370	26.040	26.110	24.437	33,420,344
2025-09-22	26.410	26.450	26.120	26.160	24.483	27,471,815
2025-09-19	26.120	26.480	26.080	26.400	24.708	36,263,162
2025-09-18	26.700	26.700	26.020	26.160	24.483	60,715,542
2025-09-17	26.580	26.900	26.510	26.810	25.092	46,337,194
2025-09-16	26.250	26.550	26.200	26.500	24.802	50,924,747
2025-09-15	26.300	26.360	26.000	26.270	24.586	37,908,701
2025-09-12	26.110	26.360	26.100	26.300	24.614	40,220,516
2025-09-11	26.150	26.290	25.980	26.220	24.540	39,731,987
2025-09-10	26.050	26.150	25.870	26.120	24.446	27,401,330
2025-09-09	26.050	26.210	25.870	25.950	24.287	27,724,118
2025-09-08	25.580	26.150	25.550	26.150	24.474	58,644,723
2025-09-05	25.580	25.770	25.560	25.740	24.090	34,427,381
2025-09-04	26.000	26.000	25.410	25.640	23.997	83,351,569
2025-09-03	26.470	26.570	26.050	26.240	24.558	45,092,911
2025-09-02	26.010	26.480	26.000	26.380	24.689	100,338,899
2025-09-01	25.690	25.950	25.620	25.940	24.277	45,863,855
2025-08-29	25.850	26.310	25.650	25.680	24.034	85,746,920
2025-08-28	25.570	25.800	25.540	25.770	24.118	44,513,359
2025-08-27	25.890	25.950	25.470	25.470	23.838	60,273,020
2025-08-26	26.000	26.100	25.830	26.000	24.334	38,503,344
2025-08-25	25.750	25.990	25.600	25.990	24.324	52,266,722
2025-08-22	25.770	25.780	25.560	25.660	24.015	33,948,994
2025-08-21	25.600	25.860	25.590	25.770	24.118	38,338,795
2025-08-20	25.510	25.620	25.440	25.580	23.941	31,082,580
2025-08-19	25.570	25.630	25.500	25.500	23.866	30,670,867
2025-08-18	25.660	25.740	25.570	25.570	23.931	57,478,300
2025-08-15	25.820	25.870	25.690	25.720	24.072	34,086,688
2025-08-14	25.900	25.970	25.780	25.800	24.146	25,867,397
2025-08-13	25.980	26.060	25.880	25.900	24.240	28,887,532
2025-08-12	25.860	26.070	25.860	26.030	24.362	27,896,980
2025-08-11	26.190	26.250	25.830	25.850	24.193	43,709,587
2025-08-08	26.080	26.380	26.010	26.210	24.530	29,040,633
2025-08-07	25.980	26.190	25.920	26.160	24.483	26,129,174
2025-08-06	25.920	26.050	25.890	26.010	24.343	20,157,001
2025-08-05	25.800	26.050	25.700	26.030	24.362	23,614,993
2025-08-04	25.700	25.800	25.650	25.790	24.137	26,615,257
2025-08-01	26.030	26.130	25.870	25.940	24.277	32,625,309
2025-07-31	26.510	26.530	26.070	26.160	24.483	33,658,843
2025-07-30	26.260	26.580	26.220	26.490	24.792	50,955,283
2025-07-29	25.980	26.150	25.910	26.120	24.446	35,630,158
2025-07-28	26.000	26.090	25.790	25.860	24.203	34,848,254
2025-07-25	26.060	26.180	26.010	26.060	24.390	29,947,085
2025-07-24	26.100	26.120	25.930	26.050	24.380	32,262,787
2025-07-23	26.160	26.300	26.050	26.060	24.390	37,279,086
2025-07-22	25.990	26.160	25.880	26.130	24.455	35,845,926

← NewerPage 5 of 19 · 1,088 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.