CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.040	3.080	3.030	3.050	3.050	26,624,929
2023-07-26	3.050	3.070	3.020	3.040	3.040	19,766,173
2023-07-25	3.030	3.070	3.030	3.050	3.050	22,225,700
2023-07-24	3.010	3.040	2.980	3.010	3.010	20,317,100
2023-07-21	3.020	3.050	2.980	3.000	3.000	26,257,213
2023-07-20	3.080	3.090	3.010	3.020	3.020	29,330,439
2023-07-19	3.080	3.090	3.050	3.070	3.070	22,948,198
2023-07-18	3.090	3.100	3.060	3.060	3.060	28,610,781
2023-07-17	3.100	3.120	3.060	3.100	3.100	19,074,200
2023-07-14	3.120	3.140	3.100	3.120	3.120	21,257,233
2023-07-13	3.080	3.110	3.070	3.110	3.110	21,666,943
2023-07-12	3.100	3.110	3.060	3.070	3.070	20,786,129
2023-07-11	3.110	3.110	3.070	3.090	3.090	13,380,200
2023-07-10	3.100	3.120	3.070	3.090	3.090	18,853,400
2023-07-07	3.070	3.110	3.060	3.090	3.090	17,466,600
2023-07-06	3.060	3.100	3.060	3.080	3.080	27,399,670
2023-07-05	3.130	3.160	3.110	3.140	3.055	28,656,570
2023-07-04	3.130	3.140	3.100	3.120	3.036	19,911,860
2023-07-03	3.070	3.140	3.060	3.120	3.036	28,851,654
2023-06-30	3.040	3.080	3.030	3.070	2.987	22,346,200
2023-06-29	3.080	3.090	3.020	3.040	2.958	30,900,513
2023-06-28	3.020	3.100	2.990	3.080	2.997	33,359,436
2023-06-27	2.950	3.020	2.940	3.010	2.929	26,233,461
2023-06-26	2.980	2.980	2.940	2.950	2.870	28,202,605
2023-06-21	3.020	3.050	2.970	2.980	2.899	28,019,277
2023-06-20	3.040	3.050	3.010	3.020	2.938	20,605,387
2023-06-19	3.080	3.090	3.030	3.040	2.958	21,437,600
2023-06-16	3.060	3.110	3.050	3.090	3.006	36,673,164
2023-06-15	3.140	3.140	3.010	3.040	2.958	62,885,778
2023-06-14	3.140	3.170	3.110	3.140	3.055	27,108,072
2023-06-13	3.180	3.190	3.130	3.130	3.045	25,739,210
2023-06-12	3.170	3.210	3.150	3.190	3.104	23,685,373
2023-06-09	3.160	3.180	3.150	3.160	3.075	18,325,670
2023-06-08	3.170	3.190	3.140	3.180	3.094	16,709,100
2023-06-07	3.170	3.190	3.130	3.170	3.084	22,849,910
2023-06-06	3.240	3.240	3.160	3.170	3.084	23,965,718
2023-06-05	3.270	3.280	3.210	3.230	3.143	28,821,271
2023-06-02	3.360	3.370	3.230	3.260	3.172	54,214,321
2023-06-01	3.290	3.410	3.270	3.340	3.250	33,803,750
2023-05-31	3.270	3.320	3.240	3.300	3.211	34,000,219
2023-05-30	3.250	3.310	3.220	3.300	3.211	26,464,679
2023-05-29	3.200	3.290	3.190	3.240	3.152	32,587,795
2023-05-26	3.210	3.210	3.150	3.200	3.113	21,376,233
2023-05-25	3.220	3.230	3.170	3.200	3.113	30,084,836
2023-05-24	3.270	3.280	3.220	3.230	3.143	20,702,392
2023-05-23	3.330	3.350	3.270	3.270	3.182	23,281,700
2023-05-22	3.340	3.360	3.310	3.340	3.250	27,306,579
2023-05-19	3.370	3.380	3.320	3.340	3.250	22,756,522
2023-05-18	3.390	3.440	3.370	3.380	3.289	24,379,470
2023-05-17	3.360	3.390	3.310	3.380	3.289	22,137,919
2023-05-16	3.420	3.430	3.350	3.360	3.269	23,569,288
2023-05-15	3.400	3.420	3.330	3.420	3.327	28,651,353
2023-05-12	3.440	3.470	3.380	3.390	3.298	28,179,079
2023-05-11	3.470	3.490	3.440	3.450	3.357	27,167,793
2023-05-10	3.570	3.580	3.450	3.470	3.376	41,067,500
2023-05-09	3.610	3.650	3.550	3.560	3.464	46,935,800
2023-05-08	3.520	3.650	3.520	3.590	3.493	59,002,373
2023-05-05	3.590	3.600	3.470	3.520	3.425	46,613,993
2023-05-04	3.620	3.620	3.490	3.590	3.493	89,942,293
2023-04-28	3.540	3.740	3.540	3.690	3.590	72,425,405

← NewerPage 14 of 21 · 1,216 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.