CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.100	3.120	3.060	3.080	3.080	37,805,220
2023-10-26	3.120	3.140	3.080	3.130	3.130	25,317,200
2023-10-25	3.130	3.160	3.120	3.130	3.130	26,745,469
2023-10-24	3.030	3.140	3.020	3.120	3.120	37,957,900
2023-10-23	3.070	3.120	3.020	3.040	3.040	31,874,000
2023-10-20	3.140	3.150	3.080	3.100	3.100	21,692,600
2023-10-19	3.170	3.200	3.120	3.140	3.140	25,062,500
2023-10-18	3.230	3.240	3.170	3.190	3.190	25,508,100
2023-10-17	3.180	3.220	3.120	3.210	3.210	32,668,443
2023-10-16	3.100	3.200	3.090	3.180	3.180	50,474,800
2023-10-13	3.090	3.090	3.050	3.080	3.080	19,362,900
2023-10-12	3.070	3.130	3.070	3.090	3.090	26,594,500
2023-10-11	3.170	3.180	3.050	3.060	3.060	46,910,500
2023-10-10	3.190	3.260	3.150	3.160	3.160	31,513,227
2023-10-09	3.260	3.260	3.160	3.200	3.200	38,397,700
2023-09-28	3.250	3.300	3.240	3.270	3.270	36,650,203
2023-09-27	3.170	3.240	3.150	3.230	3.230	41,520,719
2023-09-26	3.170	3.190	3.140	3.150	3.150	22,164,100
2023-09-25	3.190	3.230	3.160	3.160	3.160	25,563,978
2023-09-22	3.200	3.210	3.160	3.190	3.190	28,102,600
2023-09-21	3.220	3.230	3.180	3.190	3.190	26,270,000
2023-09-20	3.230	3.250	3.190	3.230	3.230	29,553,700
2023-09-19	3.190	3.250	3.180	3.210	3.210	32,554,700
2023-09-18	3.240	3.240	3.170	3.190	3.190	34,278,815
2023-09-15	3.240	3.310	3.210	3.240	3.240	45,579,709
2023-09-14	3.210	3.240	3.190	3.230	3.230	37,620,031
2023-09-13	3.180	3.230	3.170	3.190	3.190	31,063,685
2023-09-12	3.200	3.210	3.160	3.160	3.160	21,398,900
2023-09-11	3.170	3.230	3.150	3.190	3.190	37,131,300
2023-09-08	3.170	3.170	3.110	3.140	3.140	33,900,200
2023-09-07	3.170	3.220	3.150	3.170	3.170	38,739,900
2023-09-06	3.190	3.220	3.160	3.170	3.170	26,577,145
2023-09-05	3.170	3.200	3.130	3.190	3.190	46,754,388
2023-09-04	3.140	3.240	3.120	3.200	3.200	72,720,129
2023-09-01	3.100	3.130	3.090	3.120	3.120	34,415,081
2023-08-31	3.070	3.110	3.060	3.090	3.090	39,236,219
2023-08-30	3.070	3.100	3.060	3.070	3.070	41,400,000
2023-08-29	3.080	3.090	3.040	3.060	3.060	42,287,920
2023-08-28	3.120	3.150	3.060	3.090	3.090	74,882,174
2023-08-25	2.990	3.040	2.970	3.000	3.000	49,266,680
2023-08-24	2.890	3.010	2.880	2.980	2.980	84,007,738
2023-08-23	2.870	2.890	2.850	2.850	2.850	23,523,700
2023-08-22	2.860	2.900	2.850	2.870	2.870	31,955,238
2023-08-21	2.930	2.960	2.840	2.850	2.850	61,533,962
2023-08-18	2.890	3.010	2.880	2.940	2.940	67,872,093
2023-08-17	2.900	2.920	2.840	2.900	2.900	63,986,700
2023-08-16	3.030	3.040	2.880	2.910	2.910	98,602,907
2023-08-15	3.050	3.060	3.010	3.050	3.050	28,799,192
2023-08-14	3.030	3.070	2.970	3.060	3.060	60,238,495
2023-08-11	3.100	3.120	3.040	3.050	3.050	66,301,850
2023-08-10	3.010	3.130	2.990	3.110	3.110	109,548,573
2023-08-09	3.040	3.040	2.980	2.990	2.990	43,009,688
2023-08-08	3.040	3.050	3.010	3.040	3.040	31,364,700
2023-08-07	3.050	3.070	3.030	3.040	3.040	42,851,005
2023-08-04	3.120	3.130	3.060	3.060	3.060	66,990,067
2023-08-03	3.150	3.170	3.090	3.110	3.110	94,426,200
2023-08-02	3.120	3.190	3.110	3.170	3.170	60,658,269
2023-08-01	3.120	3.140	3.100	3.130	3.130	34,809,249
2023-07-31	3.100	3.130	3.090	3.110	3.110	37,357,768
2023-07-28	3.030	3.110	3.020	3.100	3.100	29,141,245

← NewerPage 13 of 21 · 1,213 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.