CNOOC Energy Technology & Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.210 | 4.310 | 4.200 | 4.280 | 4.280 | 79,504,458 |
| 2024-04-23 | 4.290 | 4.360 | 4.170 | 4.190 | 4.190 | 113,879,254 |
| 2024-04-22 | 4.580 | 4.640 | 4.270 | 4.290 | 4.290 | 182,794,330 |
| 2024-04-19 | 4.200 | 4.620 | 4.200 | 4.620 | 4.620 | 185,255,513 |
| 2024-04-18 | 4.190 | 4.240 | 4.110 | 4.200 | 4.200 | 109,588,697 |
| 2024-04-17 | 4.200 | 4.250 | 4.130 | 4.200 | 4.200 | 193,267,819 |
| 2024-04-16 | 3.990 | 4.220 | 3.960 | 4.220 | 4.220 | 175,917,929 |
| 2024-04-15 | 3.840 | 3.880 | 3.750 | 3.840 | 3.840 | 44,703,558 |
| 2024-04-12 | 3.800 | 3.880 | 3.780 | 3.830 | 3.830 | 33,771,838 |
| 2024-04-11 | 3.720 | 3.830 | 3.680 | 3.800 | 3.800 | 35,375,500 |
| 2024-04-10 | 3.700 | 3.750 | 3.690 | 3.720 | 3.720 | 26,589,277 |
| 2024-04-09 | 3.710 | 3.760 | 3.680 | 3.710 | 3.710 | 34,401,663 |
| 2024-04-08 | 3.690 | 3.780 | 3.640 | 3.710 | 3.710 | 54,042,675 |
| 2024-04-03 | 3.660 | 3.780 | 3.620 | 3.760 | 3.760 | 67,480,981 |
| 2024-04-02 | 3.510 | 3.670 | 3.500 | 3.640 | 3.640 | 59,689,944 |
| 2024-04-01 | 3.540 | 3.560 | 3.470 | 3.500 | 3.500 | 46,532,849 |
| 2024-03-29 | 3.410 | 3.540 | 3.400 | 3.540 | 3.540 | 31,943,700 |
| 2024-03-28 | 3.280 | 3.420 | 3.260 | 3.410 | 3.410 | 54,427,807 |
| 2024-03-27 | 3.290 | 3.340 | 3.280 | 3.290 | 3.290 | 24,092,607 |
| 2024-03-26 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 21,555,607 |
| 2024-03-25 | 3.300 | 3.360 | 3.280 | 3.310 | 3.310 | 27,141,467 |
| 2024-03-22 | 3.310 | 3.330 | 3.250 | 3.270 | 3.270 | 23,973,166 |
| 2024-03-21 | 3.350 | 3.360 | 3.310 | 3.320 | 3.320 | 20,797,700 |
| 2024-03-20 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 19,837,900 |
| 2024-03-19 | 3.360 | 3.370 | 3.300 | 3.330 | 3.330 | 34,264,500 |
| 2024-03-18 | 3.350 | 3.370 | 3.300 | 3.370 | 3.370 | 30,839,200 |
| 2024-03-15 | 3.290 | 3.340 | 3.260 | 3.340 | 3.340 | 32,695,923 |
| 2024-03-14 | 3.250 | 3.290 | 3.240 | 3.260 | 3.260 | 32,244,100 |
| 2024-03-13 | 3.260 | 3.270 | 3.200 | 3.240 | 3.240 | 32,257,490 |
| 2024-03-12 | 3.340 | 3.350 | 3.240 | 3.260 | 3.260 | 41,061,300 |
| 2024-03-11 | 3.390 | 3.400 | 3.310 | 3.350 | 3.350 | 31,667,500 |
| 2024-03-08 | 3.330 | 3.390 | 3.320 | 3.390 | 3.390 | 28,353,288 |
| 2024-03-07 | 3.350 | 3.380 | 3.330 | 3.330 | 3.330 | 28,947,400 |
| 2024-03-06 | 3.330 | 3.370 | 3.300 | 3.350 | 3.350 | 39,600,950 |
| 2024-03-05 | 3.350 | 3.350 | 3.290 | 3.320 | 3.320 | 30,880,650 |
| 2024-03-04 | 3.310 | 3.350 | 3.260 | 3.340 | 3.340 | 44,096,185 |
| 2024-03-01 | 3.320 | 3.350 | 3.260 | 3.300 | 3.300 | 40,807,800 |
| 2024-02-29 | 3.240 | 3.320 | 3.230 | 3.320 | 3.320 | 34,712,980 |
| 2024-02-28 | 3.270 | 3.310 | 3.220 | 3.240 | 3.240 | 43,436,722 |
| 2024-02-27 | 3.260 | 3.310 | 3.240 | 3.280 | 3.280 | 30,808,184 |
| 2024-02-26 | 3.250 | 3.360 | 3.240 | 3.270 | 3.270 | 58,020,482 |
| 2024-02-23 | 3.180 | 3.270 | 3.160 | 3.260 | 3.260 | 54,208,709 |
| 2024-02-22 | 3.130 | 3.190 | 3.120 | 3.190 | 3.190 | 36,187,072 |
| 2024-02-21 | 3.130 | 3.190 | 3.120 | 3.150 | 3.150 | 36,002,385 |
| 2024-02-20 | 3.140 | 3.160 | 3.110 | 3.140 | 3.140 | 32,839,500 |
| 2024-02-19 | 3.190 | 3.190 | 3.120 | 3.150 | 3.150 | 61,141,710 |
| 2024-02-08 | 3.070 | 3.190 | 3.040 | 3.160 | 3.160 | 75,784,327 |
| 2024-02-07 | 2.920 | 3.070 | 2.900 | 3.070 | 3.070 | 72,947,058 |
| 2024-02-06 | 2.770 | 2.950 | 2.710 | 2.910 | 2.910 | 53,633,400 |
| 2024-02-05 | 2.850 | 2.850 | 2.720 | 2.770 | 2.770 | 53,397,354 |
| 2024-02-02 | 2.910 | 2.950 | 2.810 | 2.860 | 2.860 | 38,262,170 |
| 2024-02-01 | 2.920 | 2.990 | 2.870 | 2.900 | 2.900 | 38,675,014 |
| 2024-01-31 | 2.970 | 2.980 | 2.900 | 2.930 | 2.930 | 33,256,503 |
| 2024-01-30 | 3.040 | 3.040 | 2.970 | 2.980 | 2.980 | 36,385,808 |
| 2024-01-29 | 3.010 | 3.080 | 3.010 | 3.030 | 3.030 | 48,540,295 |
| 2024-01-26 | 3.020 | 3.030 | 2.980 | 3.010 | 3.010 | 44,411,900 |
| 2024-01-25 | 2.850 | 3.030 | 2.840 | 3.020 | 3.020 | 85,547,321 |
| 2024-01-24 | 2.720 | 2.850 | 2.710 | 2.840 | 2.840 | 48,334,071 |
| 2024-01-23 | 2.670 | 2.720 | 2.620 | 2.700 | 2.700 | 25,088,217 |
| 2024-01-22 | 2.780 | 2.790 | 2.650 | 2.670 | 2.670 | 32,448,700 |
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.