CNOOC Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 28.220 | 28.360 | 28.100 | 28.260 | 25.858 | 26,964,327 |
| 2024-10-23 | 28.350 | 28.450 | 28.110 | 28.280 | 25.877 | 36,694,779 |
| 2024-10-22 | 28.390 | 28.540 | 28.050 | 28.180 | 25.785 | 37,509,388 |
| 2024-10-21 | 28.240 | 28.540 | 28.010 | 28.300 | 25.895 | 46,402,009 |
| 2024-10-18 | 28.380 | 28.650 | 28.010 | 28.440 | 26.023 | 47,850,179 |
| 2024-10-17 | 29.100 | 29.480 | 28.770 | 28.930 | 25.852 | 44,915,450 |
| 2024-10-16 | 28.660 | 29.260 | 28.420 | 29.080 | 25.986 | 39,443,793 |
| 2024-10-15 | 29.400 | 29.540 | 28.960 | 28.970 | 25.888 | 61,428,337 |
| 2024-10-14 | 30.100 | 30.580 | 29.910 | 30.170 | 26.960 | 47,158,769 |
| 2024-10-11 | 30.490 | 30.650 | 29.830 | 30.070 | 26.871 | 73,057,151 |
| 2024-10-10 | 28.760 | 30.880 | 28.750 | 29.990 | 26.800 | 86,758,329 |
| 2024-10-09 | 30.350 | 30.350 | 28.660 | 28.870 | 25.799 | 89,780,239 |
| 2024-10-08 | 33.060 | 33.060 | 30.000 | 31.470 | 28.122 | 132,423,506 |
| 2024-09-30 | 28.380 | 30.340 | 28.380 | 30.050 | 26.853 | 130,366,922 |
| 2024-09-27 | 27.400 | 27.850 | 27.270 | 27.770 | 24.816 | 58,844,165 |
| 2024-09-26 | 28.060 | 28.310 | 27.400 | 27.770 | 24.816 | 90,648,735 |
| 2024-09-25 | 28.400 | 28.980 | 28.210 | 28.370 | 25.352 | 57,227,521 |
| 2024-09-24 | 27.200 | 28.030 | 27.050 | 27.960 | 24.985 | 41,587,515 |
| 2024-09-23 | 26.720 | 27.250 | 26.710 | 27.080 | 24.199 | 27,293,067 |
| 2024-09-20 | 26.850 | 27.200 | 26.480 | 26.770 | 23.922 | 37,939,193 |
| 2024-09-19 | 26.300 | 26.700 | 25.940 | 26.690 | 23.851 | 39,236,097 |
| 2024-09-18 | 26.490 | 26.580 | 26.170 | 26.310 | 23.511 | 27,005,504 |
| 2024-09-13 | 25.750 | 26.470 | 25.750 | 26.180 | 23.395 | 47,246,926 |
| 2024-09-12 | 25.150 | 25.640 | 24.940 | 25.490 | 22.778 | 40,136,805 |
| 2024-09-11 | 25.010 | 25.300 | 24.280 | 25.300 | 22.608 | 67,077,295 |
| 2024-09-10 | 25.680 | 25.890 | 25.500 | 25.820 | 23.073 | 30,379,301 |
| 2024-09-09 | 26.000 | 26.120 | 25.360 | 25.600 | 22.877 | 47,595,165 |
| 2024-09-06 | 26.550 | 26.860 | 26.520 | 26.560 | 23.734 | 23,007,140 |
| 2024-09-05 | 26.750 | 26.930 | 26.460 | 26.600 | 23.770 | 31,672,976 |
| 2024-09-04 | 27.100 | 27.170 | 26.730 | 26.750 | 23.904 | 55,810,369 |
| 2024-09-03 | 28.990 | 29.140 | 28.110 | 28.310 | 25.298 | 40,718,023 |
| 2024-09-02 | 28.810 | 29.090 | 28.380 | 28.900 | 25.825 | 33,476,791 |
| 2024-08-30 | 29.050 | 29.420 | 28.890 | 29.360 | 26.237 | 38,148,137 |
| 2024-08-29 | 29.600 | 29.650 | 28.660 | 29.000 | 25.915 | 45,487,095 |
| 2024-08-28 | 29.170 | 29.650 | 29.140 | 29.600 | 26.451 | 41,027,271 |
| 2024-08-27 | 28.840 | 29.440 | 28.750 | 29.390 | 26.263 | 51,520,480 |
| 2024-08-26 | 28.390 | 28.600 | 28.320 | 28.570 | 25.531 | 32,954,329 |
| 2024-08-23 | 28.050 | 28.290 | 27.800 | 27.930 | 24.959 | 23,111,102 |
| 2024-08-22 | 27.810 | 27.930 | 27.610 | 27.880 | 24.914 | 24,159,911 |
| 2024-08-21 | 28.150 | 28.330 | 27.740 | 28.120 | 25.128 | 27,422,770 |
| 2024-08-20 | 28.850 | 28.990 | 27.920 | 28.260 | 25.254 | 38,607,024 |
| 2024-08-19 | 28.850 | 29.200 | 28.830 | 29.000 | 25.915 | 26,002,922 |
| 2024-08-16 | 28.670 | 29.220 | 28.640 | 29.060 | 25.968 | 34,271,596 |
| 2024-08-15 | 28.230 | 28.640 | 28.120 | 28.550 | 25.513 | 25,144,300 |
| 2024-08-14 | 28.250 | 28.530 | 28.100 | 28.430 | 25.405 | 22,464,504 |
| 2024-08-13 | 28.560 | 28.750 | 28.240 | 28.460 | 25.432 | 35,653,764 |
| 2024-08-12 | 28.300 | 28.420 | 27.970 | 28.160 | 25.164 | 26,615,311 |
| 2024-08-09 | 27.710 | 28.470 | 27.710 | 28.270 | 25.262 | 45,190,953 |
| 2024-08-08 | 27.800 | 28.130 | 27.430 | 27.550 | 24.619 | 38,600,432 |
| 2024-08-07 | 26.650 | 27.780 | 26.400 | 27.490 | 24.565 | 48,421,957 |
| 2024-08-06 | 27.150 | 27.570 | 26.660 | 26.960 | 24.092 | 43,642,534 |
| 2024-08-05 | 27.530 | 27.680 | 26.570 | 26.870 | 24.011 | 82,191,155 |
| 2024-08-02 | 28.910 | 29.090 | 28.270 | 28.440 | 25.414 | 44,038,714 |
| 2024-08-01 | 29.300 | 29.970 | 29.190 | 29.390 | 26.263 | 50,480,721 |
| 2024-07-31 | 27.870 | 29.100 | 27.800 | 28.820 | 25.754 | 58,510,857 |
| 2024-07-30 | 29.200 | 29.280 | 27.800 | 28.070 | 25.084 | 78,667,487 |
| 2024-07-29 | 28.750 | 29.690 | 28.530 | 29.610 | 26.460 | 49,042,981 |
| 2024-07-26 | 28.840 | 29.450 | 28.660 | 28.930 | 25.852 | 47,982,117 |
| 2024-07-25 | 30.430 | 30.500 | 28.940 | 28.940 | 25.861 | 72,408,932 |
| 2024-07-24 | 30.100 | 30.700 | 29.750 | 30.410 | 27.175 | 50,137,546 |
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.