CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.830	26.020	25.770	26.000	24.334	27,982,517
2025-07-18	25.770	25.860	25.700	25.850	24.193	21,076,445
2025-07-17	25.810	25.860	25.660	25.700	24.053	22,191,006
2025-07-16	25.840	25.940	25.770	25.800	24.146	20,137,929
2025-07-15	25.990	26.030	25.800	25.810	24.156	29,630,738
2025-07-14	26.100	26.220	26.040	26.050	24.380	29,151,481
2025-07-11	26.510	26.640	25.870	25.900	24.240	76,221,204
2025-07-10	26.180	27.180	26.130	27.100	24.797	111,742,920
2025-07-09	26.130	26.240	26.060	26.160	23.937	26,809,474
2025-07-08	26.040	26.090	25.980	26.060	23.845	19,756,506
2025-07-07	26.190	26.190	25.920	25.990	23.781	27,522,168
2025-07-04	26.260	26.360	26.190	26.290	24.056	19,250,141
2025-07-03	26.370	26.410	26.240	26.290	24.056	20,256,319
2025-07-02	26.180	26.310	26.160	26.300	24.065	27,423,260
2025-07-01	26.110	26.160	25.960	26.130	23.909	22,734,394
2025-06-30	26.130	26.170	25.940	26.110	23.891	24,299,299
2025-06-27	26.340	26.380	26.100	26.120	23.900	30,670,840
2025-06-26	26.230	26.430	26.190	26.370	24.129	27,271,177
2025-06-25	26.090	26.250	26.070	26.230	24.001	34,057,002
2025-06-24	26.020	26.330	25.770	26.150	23.928	63,394,250
2025-06-23	27.100	27.240	26.580	26.740	24.467	58,067,185
2025-06-20	26.880	26.920	26.630	26.690	24.422	29,025,148
2025-06-19	27.030	27.200	26.740	26.940	24.650	46,081,616
2025-06-18	27.290	27.480	27.010	27.050	24.751	46,842,633
2025-06-17	26.950	27.100	26.610	26.970	24.678	58,542,940
2025-06-16	27.700	27.860	27.050	27.170	24.861	84,700,319
2025-06-13	27.590	27.800	27.190	27.650	25.300	106,795,007
2025-06-12	26.990	27.090	26.610	26.850	24.568	41,170,547
2025-06-11	26.500	26.630	26.440	26.610	24.348	22,819,497
2025-06-10	26.560	26.600	26.300	26.490	24.239	36,683,980
2025-06-09	26.250	26.500	26.250	26.490	24.239	30,113,094
2025-06-06	25.960	26.240	25.900	26.180	23.955	25,963,172
2025-06-05	25.850	25.970	25.840	25.950	23.745	13,604,500
2025-06-04	25.970	26.060	25.880	25.910	23.708	20,070,968
2025-06-03	25.970	26.020	25.800	25.920	23.717	21,185,798
2025-05-30	25.610	25.850	25.560	25.790	23.598	24,609,242
2025-05-29	25.780	25.930	25.660	25.710	23.525	21,229,800
2025-05-28	25.590	25.790	25.440	25.680	23.498	22,385,193
2025-05-27	25.610	25.860	25.540	25.550	23.379	18,702,459
2025-05-26	25.670	25.880	25.520	25.650	23.470	22,065,150
2025-05-23	26.050	26.100	25.620	25.650	23.470	35,336,925
2025-05-22	25.510	25.800	25.510	25.650	23.470	28,796,437
2025-05-21	25.320	25.750	25.320	25.680	23.498	46,941,074
2025-05-20	25.110	25.250	25.110	25.230	23.086	17,886,486
2025-05-19	25.110	25.180	25.010	25.090	22.958	17,145,651
2025-05-16	25.300	25.450	25.080	25.090	22.958	26,757,600
2025-05-15	25.560	25.750	25.310	25.330	23.177	35,782,956
2025-05-14	25.230	25.840	25.220	25.720	23.534	59,884,113
2025-05-13	25.200	25.380	25.130	25.160	23.022	42,214,507
2025-05-12	25.100	25.140	24.910	25.120	22.985	34,189,394
2025-05-09	25.160	25.250	24.950	24.980	22.857	30,890,653
2025-05-08	24.970	25.070	24.900	24.990	22.866	24,935,400
2025-05-07	25.250	25.330	24.920	25.020	22.894	36,292,312
2025-05-06	24.840	24.970	24.540	24.900	22.784	41,458,954
2025-04-30	25.050	25.220	24.930	25.020	22.894	32,293,219
2025-04-29	25.600	25.760	25.090	25.110	22.976	33,109,779
2025-04-28	25.270	25.950	25.200	25.730	23.543	35,052,571
2025-04-25	25.120	25.290	25.070	25.290	23.141	23,058,904
2025-04-24	24.980	25.180	24.910	25.090	22.958	23,599,682
2025-04-23	25.100	25.240	25.000	25.140	23.003	26,124,875

← NewerPage 6 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.