Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 600938.SHG stock page

CNOOC Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.000	34.960	33.940	34.740	34.740	42,052,264
2026-10-15	35.760	35.760	34.240	34.780	33.967	62,622,379
2026-10-14	34.550	36.140	34.550	35.750	34.914	73,484,758
2026-10-13	34.010	34.880	33.850	34.290	33.488	41,427,635
2026-10-12	33.610	34.080	33.570	33.960	33.166	28,242,091
2026-10-09	34.170	34.370	33.780	33.820	33.029	37,013,509
2026-10-08	33.370	34.450	33.250	34.170	33.371	44,218,834
2026-09-30	33.060	33.700	33.050	33.420	32.639	27,293,195
2026-09-29	33.500	33.760	32.880	33.360	32.580	28,606,608
2026-09-28	32.550	33.600	32.420	33.500	32.717	41,070,227
2026-09-24	32.340	32.870	32.320	32.800	32.033	29,438,840
2026-09-23	32.800	33.090	32.200	32.290	31.535	28,977,469
2026-09-22	33.170	33.260	32.800	33.090	32.316	25,284,102
2026-09-21	32.010	33.570	31.840	33.540	32.756	52,654,644
2026-09-18	32.140	32.750	32.080	32.300	31.545	34,320,280

Page 1 of 1 · 15 trading days

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.