CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	24.870	25.120	24.820	24.970	22.848	18,160,754
2025-04-21	24.960	25.090	24.880	24.920	22.802	27,846,021
2025-04-18	24.860	25.270	24.860	25.150	23.013	34,449,875
2025-04-17	24.890	24.950	24.690	24.820	22.711	22,338,809
2025-04-16	24.750	24.750	24.520	24.740	22.637	29,197,147
2025-04-15	24.700	24.780	24.550	24.760	22.656	22,051,290
2025-04-14	24.300	24.810	24.260	24.700	22.601	35,322,156
2025-04-11	24.430	24.430	24.160	24.240	22.180	29,839,390
2025-04-10	24.800	24.800	24.340	24.440	22.363	40,130,703
2025-04-09	23.760	24.270	23.550	24.270	22.207	60,247,060
2025-04-08	23.460	24.350	23.340	24.340	22.271	67,251,554
2025-04-07	23.110	23.850	23.110	23.230	21.256	105,193,284
2025-04-03	25.500	25.730	25.450	25.680	23.498	37,238,497
2025-04-02	26.590	26.630	25.880	25.960	23.754	52,725,997
2025-04-01	26.270	26.590	26.260	26.520	24.266	54,347,389
2025-03-31	25.790	26.100	25.610	25.970	23.763	38,166,054
2025-03-28	26.000	26.060	25.710	25.790	23.598	44,921,951
2025-03-27	26.400	26.530	26.230	26.400	24.156	32,887,762
2025-03-26	26.550	26.640	26.250	26.290	24.056	34,495,912
2025-03-25	26.400	26.550	26.260	26.530	24.275	32,439,490
2025-03-24	26.100	26.420	26.010	26.400	24.156	43,423,436
2025-03-21	26.150	26.530	26.010	26.080	23.864	58,548,335
2025-03-20	25.660	26.090	25.660	26.020	23.809	39,494,626
2025-03-19	25.480	25.770	25.440	25.730	23.543	25,943,596
2025-03-18	25.730	25.760	25.520	25.660	23.479	23,659,051
2025-03-17	25.910	26.030	25.710	25.720	23.534	38,348,585
2025-03-14	25.520	25.720	25.520	25.640	23.461	33,193,905
2025-03-13	25.400	25.850	25.340	25.640	23.461	54,484,566
2025-03-12	25.180	25.360	25.070	25.290	23.141	28,568,892
2025-03-11	24.760	25.180	24.720	25.160	23.022	29,873,066
2025-03-10	24.880	25.140	24.840	25.020	22.894	32,769,839
2025-03-07	24.750	25.050	24.680	24.900	22.784	43,354,820
2025-03-06	24.500	24.850	24.300	24.850	22.738	52,490,740
2025-03-05	24.590	24.800	24.580	24.700	22.601	37,152,130
2025-03-04	25.200	25.200	24.760	24.800	22.692	69,769,702
2025-03-03	25.950	26.000	25.500	25.550	23.379	36,840,300
2025-02-28	25.790	26.150	25.720	25.850	23.653	49,855,818
2025-02-27	25.400	25.850	25.200	25.740	23.552	56,673,494
2025-02-26	25.230	25.470	25.200	25.450	23.287	42,809,327
2025-02-25	25.690	25.700	25.520	25.580	23.406	34,920,989
2025-02-24	26.000	26.110	25.600	25.690	23.507	83,272,646
2025-02-21	26.600	26.610	26.250	26.370	24.129	43,653,319
2025-02-20	26.460	26.600	26.360	26.510	24.257	31,139,844
2025-02-19	26.670	26.740	26.400	26.460	24.211	37,752,526
2025-02-18	26.600	26.940	26.530	26.670	24.403	50,551,169
2025-02-17	26.850	26.860	26.500	26.550	24.294	48,241,885
2025-02-14	27.040	27.050	26.890	26.910	24.623	26,506,159
2025-02-13	26.930	27.100	26.810	27.000	24.705	36,946,542
2025-02-12	27.550	27.560	27.110	27.250	24.934	39,801,996
2025-02-11	27.150	27.530	27.150	27.500	25.163	49,511,355
2025-02-10	27.050	27.190	26.930	27.050	24.751	34,796,418
2025-02-07	26.980	27.120	26.810	27.010	24.714	40,404,720
2025-02-06	26.920	27.090	26.870	27.080	24.779	26,754,799
2025-02-05	27.300	27.360	26.880	27.040	24.742	37,010,300
2025-01-27	27.030	27.590	26.980	27.510	25.172	35,004,161
2025-01-24	27.430	27.450	26.910	27.220	24.907	50,103,298
2025-01-23	27.700	28.030	27.460	27.600	25.254	40,560,861
2025-01-22	27.500	27.780	27.410	27.600	25.254	30,210,990
2025-01-21	28.230	28.280	27.610	27.740	25.382	47,130,359
2025-01-20	29.120	29.230	28.220	28.410	25.996	57,386,280

← NewerPage 7 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.