CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	29.280	29.560	29.070	29.120	26.645	31,896,516
2025-01-16	29.080	29.500	28.970	29.450	26.947	58,921,112
2025-01-15	28.700	29.130	28.540	28.720	26.279	29,733,152
2025-01-14	28.830	28.950	28.600	28.910	26.453	39,181,155
2025-01-13	28.880	29.440	28.620	28.830	26.380	52,131,697
2025-01-10	28.690	28.720	28.090	28.250	25.849	26,851,457
2025-01-09	28.800	28.860	28.430	28.580	26.151	28,962,916
2025-01-08	28.910	29.400	28.720	29.110	26.636	43,352,326
2025-01-07	28.360	28.740	28.250	28.740	26.297	29,325,889
2025-01-06	29.420	29.490	28.500	28.650	26.215	43,023,376
2025-01-03	29.100	29.620	29.040	29.090	26.618	46,648,018
2025-01-02	29.560	29.720	28.650	28.880	26.426	49,299,922
2024-12-31	29.570	29.810	29.400	29.510	27.002	48,944,906
2024-12-30	28.930	29.550	28.890	29.500	26.993	56,028,291
2024-12-27	28.840	29.020	28.710	28.880	26.426	29,275,999
2024-12-26	28.950	28.980	28.570	28.830	26.380	40,561,056
2024-12-25	28.880	29.500	28.870	29.040	26.572	55,074,113
2024-12-24	28.390	28.970	28.100	28.750	26.307	64,850,040
2024-12-23	27.590	28.500	27.590	28.450	26.032	81,851,541
2024-12-20	27.490	27.640	27.340	27.400	25.071	24,610,490
2024-12-19	27.520	27.940	27.400	27.560	25.218	33,741,318
2024-12-18	27.770	27.990	27.680	27.720	25.364	34,416,762
2024-12-17	27.660	28.160	27.650	27.710	25.355	43,177,555
2024-12-16	27.030	27.790	27.030	27.700	25.346	62,872,740
2024-12-13	27.240	27.350	27.010	27.030	24.733	27,257,650
2024-12-12	27.320	27.450	27.230	27.360	25.035	26,600,615
2024-12-11	27.010	27.250	26.960	27.230	24.916	29,989,915
2024-12-10	27.500	27.580	27.000	27.030	24.733	45,039,227
2024-12-09	26.900	27.400	26.710	27.240	24.925	45,304,283
2024-12-06	27.160	27.250	26.960	27.000	24.705	38,823,385
2024-12-05	27.250	27.330	27.010	27.040	24.742	41,112,724
2024-12-04	26.990	27.590	26.940	27.490	25.154	68,212,217
2024-12-03	26.200	26.990	26.180	26.900	24.614	58,125,204
2024-12-02	26.280	26.280	26.030	26.280	24.047	34,136,611
2024-11-29	26.020	26.280	26.020	26.180	23.955	27,117,118
2024-11-28	26.120	26.260	26.000	26.020	23.809	25,417,803
2024-11-27	26.000	26.250	25.960	26.190	23.964	26,065,436
2024-11-26	26.000	26.190	25.750	26.120	23.900	33,871,375
2024-11-25	26.340	26.820	26.220	26.500	24.248	52,903,006
2024-11-22	26.540	26.860	26.140	26.210	23.982	51,898,528
2024-11-21	26.540	26.710	26.380	26.450	24.202	30,223,706
2024-11-20	26.310	26.540	26.190	26.530	24.275	37,525,085
2024-11-19	26.300	26.470	26.120	26.400	24.156	50,953,633
2024-11-18	25.770	26.350	25.440	26.050	23.836	64,613,793
2024-11-15	26.190	26.190	25.540	25.660	23.479	77,767,956
2024-11-14	26.300	26.720	26.120	26.150	23.928	49,935,413
2024-11-13	26.100	26.780	25.950	26.450	24.202	64,508,846
2024-11-12	26.060	26.550	25.990	26.100	23.882	60,297,426
2024-11-11	26.400	26.420	25.980	26.410	24.165	61,326,990
2024-11-08	27.060	27.200	26.620	26.700	24.431	60,434,036
2024-11-07	26.970	27.070	26.390	27.050	24.751	64,558,724
2024-11-06	27.050	27.300	26.710	26.860	24.577	59,206,279
2024-11-05	26.800	27.270	26.730	27.180	24.870	58,143,938
2024-11-04	27.120	27.190	26.370	26.730	24.458	60,008,648
2024-11-01	26.690	27.220	26.520	27.050	24.751	64,279,661
2024-10-31	26.610	26.780	26.300	26.410	24.165	35,560,010
2024-10-30	27.140	27.140	26.340	26.520	24.266	59,051,357
2024-10-29	27.310	27.560	27.070	27.110	24.806	38,951,536
2024-10-28	27.440	27.440	27.110	27.390	25.062	63,516,865
2024-10-25	28.110	28.180	27.830	27.880	25.511	40,909,989

← NewerPage 8 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.