CNOOC Energy Technology & Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.830 | 3.860 | 3.760 | 3.770 | 3.770 | 30,048,900 |
| 2024-07-22 | 3.910 | 3.930 | 3.770 | 3.840 | 3.840 | 49,127,235 |
| 2024-07-19 | 4.070 | 4.070 | 3.910 | 3.960 | 3.960 | 38,083,459 |
| 2024-07-18 | 4.050 | 4.080 | 3.980 | 4.060 | 4.060 | 31,105,931 |
| 2024-07-17 | 4.190 | 4.200 | 4.030 | 4.050 | 4.050 | 41,035,000 |
| 2024-07-16 | 4.300 | 4.350 | 4.180 | 4.200 | 4.200 | 37,638,036 |
| 2024-07-15 | 4.230 | 4.300 | 4.180 | 4.300 | 4.300 | 36,895,367 |
| 2024-07-12 | 4.240 | 4.300 | 4.170 | 4.220 | 4.220 | 34,234,407 |
| 2024-07-11 | 4.180 | 4.230 | 4.150 | 4.230 | 4.230 | 28,817,118 |
| 2024-07-10 | 4.230 | 4.240 | 4.150 | 4.160 | 4.160 | 30,953,400 |
| 2024-07-09 | 4.200 | 4.260 | 4.150 | 4.240 | 4.240 | 28,103,000 |
| 2024-07-08 | 4.230 | 4.250 | 4.180 | 4.230 | 4.230 | 23,069,864 |
| 2024-07-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-07-04 | 4.230 | 4.280 | 4.200 | 4.220 | 4.220 | 32,314,824 |
| 2024-07-03 | 4.260 | 4.330 | 4.200 | 4.220 | 4.220 | 33,413,900 |
| 2024-07-02 | 4.320 | 4.350 | 4.210 | 4.260 | 4.260 | 42,901,528 |
| 2024-07-01 | 4.120 | 4.340 | 4.100 | 4.300 | 4.300 | 53,427,800 |
| 2024-06-28 | 4.000 | 4.140 | 3.970 | 4.120 | 4.120 | 50,204,548 |
| 2024-06-27 | 4.040 | 4.040 | 3.920 | 3.980 | 3.980 | 42,984,192 |
| 2024-06-26 | 4.000 | 4.060 | 3.970 | 4.050 | 4.050 | 35,097,274 |
| 2024-06-25 | 3.980 | 4.080 | 3.960 | 4.020 | 4.020 | 47,045,649 |
| 2024-06-24 | 3.950 | 4.010 | 3.920 | 3.970 | 3.970 | 49,721,209 |
| 2024-06-21 | 3.930 | 4.040 | 3.910 | 3.970 | 3.970 | 50,429,616 |
| 2024-06-20 | 4.040 | 4.080 | 3.950 | 4.020 | 4.020 | 32,994,200 |
| 2024-06-19 | 4.010 | 4.080 | 4.000 | 4.030 | 4.030 | 35,958,302 |
| 2024-06-18 | 3.970 | 4.020 | 3.940 | 4.000 | 4.000 | 28,637,078 |
| 2024-06-17 | 4.030 | 4.100 | 3.970 | 3.980 | 3.980 | 36,905,300 |
| 2024-06-14 | 4.020 | 4.080 | 4.000 | 4.010 | 4.010 | 35,044,807 |
| 2024-06-13 | 4.130 | 4.130 | 4.010 | 4.020 | 4.020 | 30,169,800 |
| 2024-06-12 | 4.030 | 4.140 | 4.000 | 4.120 | 4.120 | 41,667,825 |
| 2024-06-11 | 4.120 | 4.170 | 3.970 | 4.040 | 4.040 | 46,181,569 |
| 2024-06-07 | 4.100 | 4.140 | 4.080 | 4.120 | 4.120 | 30,142,444 |
| 2024-06-06 | 4.130 | 4.170 | 4.050 | 4.090 | 4.090 | 60,555,248 |
| 2024-06-05 | 4.230 | 4.250 | 4.080 | 4.100 | 4.100 | 56,604,091 |
| 2024-06-04 | 4.200 | 4.240 | 4.140 | 4.230 | 4.230 | 40,100,917 |
| 2024-06-03 | 4.160 | 4.270 | 4.120 | 4.230 | 4.230 | 58,985,554 |
| 2024-05-31 | 4.230 | 4.260 | 4.150 | 4.180 | 4.180 | 90,927,742 |
| 2024-05-30 | 4.350 | 4.380 | 4.210 | 4.240 | 4.240 | 57,943,565 |
| 2024-05-29 | 4.250 | 4.380 | 4.210 | 4.360 | 4.360 | 60,704,414 |
| 2024-05-28 | 4.280 | 4.310 | 4.220 | 4.250 | 4.250 | 42,574,000 |
| 2024-05-27 | 4.210 | 4.310 | 4.210 | 4.270 | 4.270 | 30,437,900 |
| 2024-05-24 | 4.180 | 4.290 | 4.170 | 4.230 | 4.230 | 30,058,518 |
| 2024-05-23 | 4.200 | 4.240 | 4.170 | 4.190 | 4.190 | 35,413,040 |
| 2024-05-22 | 4.300 | 4.310 | 4.200 | 4.220 | 4.220 | 42,426,823 |
| 2024-05-21 | 4.340 | 4.350 | 4.260 | 4.310 | 4.310 | 43,656,800 |
| 2024-05-20 | 4.190 | 4.370 | 4.180 | 4.360 | 4.360 | 70,984,234 |
| 2024-05-17 | 4.230 | 4.270 | 4.150 | 4.180 | 4.180 | 42,004,800 |
| 2024-05-16 | 4.290 | 4.360 | 4.220 | 4.240 | 4.240 | 46,669,736 |
| 2024-05-15 | 4.330 | 4.380 | 4.260 | 4.280 | 4.280 | 47,039,136 |
| 2024-05-14 | 4.270 | 4.390 | 4.220 | 4.360 | 4.360 | 78,016,586 |
| 2024-05-13 | 4.170 | 4.310 | 4.150 | 4.270 | 4.270 | 69,133,981 |
| 2024-05-10 | 4.180 | 4.220 | 4.160 | 4.190 | 4.190 | 42,923,234 |
| 2024-05-09 | 4.150 | 4.230 | 4.140 | 4.170 | 4.170 | 47,409,697 |
| 2024-05-08 | 4.160 | 4.180 | 4.090 | 4.160 | 4.160 | 60,727,971 |
| 2024-05-07 | 4.110 | 4.210 | 4.100 | 4.160 | 4.160 | 70,517,148 |
| 2024-05-06 | 4.070 | 4.140 | 4.020 | 4.120 | 4.120 | 72,780,243 |
| 2024-04-30 | 4.070 | 4.150 | 4.030 | 4.070 | 4.070 | 88,994,817 |
| 2024-04-29 | 4.140 | 4.150 | 4.010 | 4.050 | 4.050 | 96,604,179 |
| 2024-04-26 | 4.260 | 4.340 | 4.150 | 4.180 | 4.180 | 92,927,068 |
| 2024-04-25 | 4.200 | 4.390 | 4.170 | 4.280 | 4.280 | 86,332,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.0850 CNY |
| 2022-07-11 | 0.0550 CNY |
| 2021-07-09 | 0.0450 CNY |
| 2020-07-10 | 0.0370 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.