CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.830	2.830	2.770	2.790	2.790	25,368,052
2024-01-18	2.860	2.870	2.730	2.820	2.820	38,567,481
2024-01-17	2.900	2.920	2.850	2.860	2.860	24,276,257
2024-01-16	2.910	2.920	2.870	2.900	2.900	23,945,600
2024-01-15	2.900	2.930	2.880	2.910	2.910	21,524,739
2024-01-12	2.900	2.920	2.890	2.900	2.900	18,381,899
2024-01-11	2.870	2.900	2.860	2.880	2.880	19,528,618
2024-01-10	2.890	2.910	2.850	2.870	2.870	25,253,604
2024-01-09	2.880	2.940	2.860	2.900	2.900	25,902,054
2024-01-08	2.910	2.910	2.880	2.880	2.880	25,967,601
2024-01-05	2.930	2.950	2.890	2.910	2.910	26,819,057
2024-01-04	2.930	2.950	2.910	2.940	2.940	27,556,185
2024-01-03	2.900	2.950	2.890	2.930	2.930	40,013,662
2024-01-02	2.850	2.920	2.850	2.910	2.910	49,732,606
2023-12-29	2.830	2.860	2.820	2.850	2.850	31,384,100
2023-12-28	2.830	2.850	2.810	2.840	2.840	29,065,333
2023-12-27	2.790	2.850	2.770	2.840	2.840	38,007,237
2023-12-26	2.790	2.800	2.770	2.780	2.780	12,497,092
2023-12-25	2.800	2.810	2.760	2.790	2.790	16,369,800
2023-12-22	2.810	2.810	2.770	2.800	2.800	27,834,313
2023-12-21	2.780	2.810	2.750	2.800	2.800	27,363,382
2023-12-20	2.810	2.820	2.770	2.780	2.780	23,248,000
2023-12-19	2.790	2.820	2.770	2.790	2.790	24,802,200
2023-12-18	2.840	2.850	2.770	2.780	2.780	53,384,200
2023-12-15	2.820	2.930	2.810	2.850	2.850	62,572,456
2023-12-14	2.820	2.840	2.800	2.810	2.810	26,428,996
2023-12-13	2.820	2.850	2.810	2.810	2.810	39,069,200
2023-12-12	2.840	2.840	2.800	2.830	2.830	26,178,042
2023-12-11	2.800	2.840	2.760	2.840	2.840	34,996,226
2023-12-08	2.810	2.840	2.800	2.800	2.800	28,518,365
2023-12-07	2.820	2.840	2.790	2.820	2.820	34,241,441
2023-12-06	2.860	2.870	2.830	2.830	2.830	31,193,400
2023-12-05	2.920	2.930	2.860	2.860	2.860	31,074,252
2023-12-04	2.930	2.950	2.900	2.920	2.920	28,007,600
2023-12-01	2.900	2.940	2.890	2.920	2.920	26,993,052
2023-11-30	2.930	2.960	2.890	2.900	2.900	37,825,200
2023-11-29	2.900	2.950	2.890	2.930	2.930	42,360,059
2023-11-28	2.890	2.920	2.880	2.900	2.900	18,428,597
2023-11-27	2.930	2.940	2.890	2.900	2.900	26,265,281
2023-11-24	2.960	2.970	2.920	2.930	2.930	24,171,500
2023-11-23	2.940	2.960	2.930	2.950	2.950	18,574,900
2023-11-22	3.000	3.000	2.910	2.940	2.940	51,881,800
2023-11-21	3.020	3.030	2.980	2.990	2.990	29,896,600
2023-11-20	3.010	3.030	2.990	3.010	3.010	37,260,137
2023-11-17	2.950	3.010	2.920	3.000	3.000	49,891,600
2023-11-16	2.980	2.990	2.940	2.960	2.960	28,586,900
2023-11-15	3.030	3.040	2.970	2.990	2.990	44,591,266
2023-11-14	3.010	3.060	3.000	3.030	3.030	46,720,200
2023-11-13	2.950	3.020	2.920	3.000	3.000	56,946,591
2023-11-10	2.970	2.970	2.930	2.950	2.950	25,585,100
2023-11-09	2.960	2.980	2.950	2.970	2.970	21,962,131
2023-11-08	2.950	2.970	2.930	2.960	2.960	29,802,900
2023-11-07	2.990	3.000	2.950	2.960	2.960	38,037,140
2023-11-06	3.000	3.020	2.970	2.990	2.990	53,975,400
2023-11-03	3.040	3.050	2.990	3.000	3.000	29,183,769
2023-11-02	3.040	3.060	3.020	3.020	3.020	23,598,581
2023-11-01	3.050	3.060	3.020	3.020	3.020	22,368,640
2023-10-31	3.060	3.070	3.030	3.040	3.040	21,399,160
2023-10-30	3.080	3.100	3.060	3.060	3.060	31,036,820
2023-10-27	3.100	3.120	3.060	3.080	3.080	37,805,220

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.