CNOOC Energy Technology & Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.580 | 3.610 | 3.520 | 3.570 | 3.473 | 32,287,262 |
| 2023-04-26 | 3.650 | 3.650 | 3.470 | 3.550 | 3.454 | 64,992,898 |
| 2023-04-25 | 3.600 | 3.660 | 3.570 | 3.610 | 3.512 | 51,779,903 |
| 2023-04-24 | 3.640 | 3.660 | 3.580 | 3.600 | 3.503 | 45,113,000 |
| 2023-04-21 | 3.670 | 3.760 | 3.610 | 3.620 | 3.522 | 54,596,800 |
| 2023-04-20 | 3.590 | 3.680 | 3.590 | 3.670 | 3.571 | 62,190,269 |
| 2023-04-19 | 3.620 | 3.690 | 3.590 | 3.610 | 3.512 | 71,218,703 |
| 2023-04-18 | 3.770 | 3.780 | 3.580 | 3.610 | 3.512 | 122,523,480 |
| 2023-04-17 | 3.690 | 3.800 | 3.680 | 3.760 | 3.658 | 57,767,919 |
| 2023-04-14 | 3.710 | 3.730 | 3.640 | 3.700 | 3.600 | 52,036,771 |
| 2023-04-13 | 3.650 | 3.780 | 3.620 | 3.690 | 3.590 | 79,492,778 |
| 2023-04-12 | 3.520 | 3.670 | 3.500 | 3.600 | 3.503 | 80,670,340 |
| 2023-04-11 | 3.450 | 3.540 | 3.430 | 3.500 | 3.405 | 63,987,803 |
| 2023-04-10 | 3.440 | 3.490 | 3.410 | 3.420 | 3.327 | 34,236,700 |
| 2023-04-07 | 3.450 | 3.460 | 3.390 | 3.430 | 3.337 | 30,740,200 |
| 2023-04-06 | 3.510 | 3.520 | 3.430 | 3.450 | 3.357 | 40,088,857 |
| 2023-04-04 | 3.470 | 3.540 | 3.430 | 3.510 | 3.415 | 66,375,070 |
| 2023-04-03 | 3.340 | 3.570 | 3.330 | 3.450 | 3.357 | 121,274,642 |
| 2023-03-31 | 3.190 | 3.310 | 3.160 | 3.300 | 3.211 | 68,924,656 |
| 2023-03-30 | 3.150 | 3.200 | 3.090 | 3.190 | 3.104 | 49,178,745 |
| 2023-03-29 | 3.220 | 3.240 | 3.120 | 3.150 | 3.065 | 75,083,800 |
| 2023-03-28 | 3.250 | 3.300 | 3.220 | 3.240 | 3.152 | 44,731,700 |
| 2023-03-27 | 3.200 | 3.320 | 3.150 | 3.230 | 3.143 | 77,600,584 |
| 2023-03-24 | 3.140 | 3.250 | 3.120 | 3.190 | 3.104 | 58,334,177 |
| 2023-03-23 | 3.140 | 3.160 | 3.110 | 3.150 | 3.065 | 28,972,519 |
| 2023-03-22 | 3.130 | 3.150 | 3.110 | 3.130 | 3.045 | 28,094,831 |
| 2023-03-21 | 3.160 | 3.170 | 3.100 | 3.120 | 3.036 | 40,079,977 |
| 2023-03-20 | 3.180 | 3.230 | 3.140 | 3.150 | 3.065 | 48,293,253 |
| 2023-03-17 | 3.140 | 3.230 | 3.130 | 3.170 | 3.084 | 49,997,067 |
| 2023-03-16 | 3.220 | 3.220 | 3.110 | 3.110 | 3.026 | 52,358,396 |
| 2023-03-15 | 3.150 | 3.270 | 3.140 | 3.250 | 3.162 | 46,150,593 |
| 2023-03-14 | 3.210 | 3.240 | 3.120 | 3.130 | 3.045 | 44,123,758 |
| 2023-03-13 | 3.190 | 3.260 | 3.180 | 3.250 | 3.162 | 31,896,718 |
| 2023-03-10 | 3.250 | 3.270 | 3.180 | 3.190 | 3.104 | 34,762,054 |
| 2023-03-09 | 3.300 | 3.310 | 3.250 | 3.260 | 3.172 | 23,736,452 |
| 2023-03-08 | 3.310 | 3.320 | 3.230 | 3.290 | 3.201 | 36,964,182 |
| 2023-03-07 | 3.340 | 3.450 | 3.320 | 3.330 | 3.240 | 58,246,377 |
| 2023-03-06 | 3.320 | 3.410 | 3.310 | 3.350 | 3.259 | 47,350,004 |
| 2023-03-03 | 3.270 | 3.320 | 3.260 | 3.310 | 3.220 | 41,245,403 |
| 2023-03-02 | 3.240 | 3.290 | 3.240 | 3.270 | 3.182 | 31,146,008 |
| 2023-03-01 | 3.270 | 3.290 | 3.230 | 3.260 | 3.172 | 50,042,728 |
| 2023-02-28 | 3.280 | 3.290 | 3.220 | 3.270 | 3.182 | 39,047,296 |
| 2023-02-27 | 3.280 | 3.300 | 3.250 | 3.280 | 3.191 | 28,317,492 |
| 2023-02-24 | 3.280 | 3.300 | 3.230 | 3.270 | 3.182 | 32,230,214 |
| 2023-02-23 | 3.300 | 3.310 | 3.250 | 3.270 | 3.182 | 23,089,200 |
| 2023-02-22 | 3.270 | 3.310 | 3.240 | 3.300 | 3.211 | 34,786,920 |
| 2023-02-21 | 3.220 | 3.310 | 3.210 | 3.280 | 3.191 | 50,002,455 |
| 2023-02-20 | 3.240 | 3.250 | 3.180 | 3.210 | 3.123 | 50,152,116 |
| 2023-02-17 | 3.190 | 3.280 | 3.170 | 3.230 | 3.143 | 40,057,132 |
| 2023-02-16 | 3.240 | 3.280 | 3.140 | 3.180 | 3.094 | 56,383,050 |
| 2023-02-15 | 3.320 | 3.320 | 3.220 | 3.230 | 3.143 | 40,805,505 |
| 2023-02-14 | 3.250 | 3.350 | 3.240 | 3.330 | 3.240 | 45,116,600 |
| 2023-02-13 | 3.250 | 3.260 | 3.220 | 3.240 | 3.152 | 31,488,658 |
| 2023-02-10 | 3.220 | 3.250 | 3.180 | 3.220 | 3.133 | 32,691,922 |
| 2023-02-09 | 3.230 | 3.240 | 3.200 | 3.240 | 3.152 | 21,739,917 |
| 2023-02-08 | 3.240 | 3.270 | 3.210 | 3.220 | 3.133 | 34,930,798 |
| 2023-02-07 | 3.230 | 3.230 | 3.190 | 3.220 | 3.133 | 23,170,843 |
| 2023-02-06 | 3.200 | 3.230 | 3.170 | 3.220 | 3.133 | 33,164,826 |
| 2023-02-03 | 3.210 | 3.230 | 3.170 | 3.220 | 3.133 | 34,312,525 |
| 2023-02-02 | 3.240 | 3.240 | 3.160 | 3.230 | 3.143 | 40,388,301 |
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.