CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.190	3.230	3.180	3.220	3.133	48,635,185
2023-01-31	3.170	3.210	3.150	3.190	3.104	47,661,087
2023-01-30	3.100	3.200	3.090	3.160	3.075	72,428,375
2023-01-20	3.020	3.080	3.010	3.050	2.967	30,921,594
2023-01-19	3.020	3.020	2.970	3.010	2.929	31,656,538
2023-01-18	2.970	3.040	2.960	3.020	2.938	30,795,087
2023-01-17	3.010	3.010	2.950	2.970	2.890	25,447,783
2023-01-16	3.000	3.030	2.960	3.000	2.919	33,958,080
2023-01-13	2.960	3.000	2.960	2.980	2.899	27,431,448
2023-01-12	2.940	3.050	2.930	2.970	2.890	58,988,532
2023-01-11	2.900	2.950	2.890	2.910	2.831	25,095,926
2023-01-10	2.950	2.960	2.880	2.900	2.822	32,917,581
2023-01-09	2.950	2.960	2.930	2.940	2.860	29,043,720
2023-01-06	2.930	2.950	2.920	2.940	2.860	21,709,630
2023-01-05	2.940	2.950	2.900	2.940	2.860	28,819,133
2023-01-04	2.920	2.960	2.910	2.930	2.851	30,437,134
2023-01-03	2.890	2.940	2.870	2.930	2.851	30,635,451
2022-12-30	2.890	2.920	2.870	2.880	2.802	20,549,600
2022-12-29	2.920	2.930	2.870	2.880	2.802	31,901,500
2022-12-28	2.940	2.970	2.900	2.940	2.860	29,269,655
2022-12-27	2.940	2.990	2.900	2.950	2.870	38,276,336
2022-12-26	2.910	2.940	2.900	2.940	2.860	28,263,842
2022-12-23	2.920	2.950	2.870	2.890	2.812	33,868,146
2022-12-22	3.020	3.030	2.920	2.930	2.851	30,715,899
2022-12-21	3.020	3.040	2.910	3.000	2.919	35,272,121
2022-12-20	3.010	3.060	3.000	3.020	2.938	30,080,492
2022-12-19	3.080	3.080	2.970	2.990	2.909	32,970,124
2022-12-16	3.050	3.110	3.050	3.090	3.006	27,029,374
2022-12-15	3.130	3.150	3.060	3.070	2.987	33,459,760
2022-12-14	3.200	3.200	3.110	3.130	3.045	32,355,912
2022-12-13	3.160	3.210	3.150	3.200	3.113	45,141,493
2022-12-12	3.140	3.180	3.110	3.130	3.045	48,399,537
2022-12-09	3.190	3.230	3.130	3.140	3.055	36,706,677
2022-12-08	3.240	3.270	3.170	3.200	3.113	43,665,795
2022-12-07	3.310	3.340	3.230	3.270	3.182	62,830,242
2022-12-06	3.380	3.400	3.310	3.330	3.240	73,469,363
2022-12-05	3.250	3.470	3.230	3.430	3.337	111,956,567
2022-12-02	3.180	3.260	3.160	3.260	3.172	71,816,687
2022-12-01	3.140	3.200	3.110	3.160	3.075	58,972,445
2022-11-30	3.090	3.160	3.080	3.130	3.045	45,224,439
2022-11-29	3.090	3.110	3.030	3.100	3.016	54,163,996
2022-11-28	3.090	3.120	3.030	3.090	3.006	69,311,785
2022-11-25	3.080	3.130	3.060	3.110	3.026	59,597,708
2022-11-24	3.020	3.110	3.000	3.080	2.997	76,063,805
2022-11-23	3.030	3.060	3.000	3.050	2.967	57,006,956
2022-11-22	2.930	3.060	2.920	3.010	2.929	76,504,271
2022-11-21	2.910	2.950	2.890	2.950	2.870	36,464,546
2022-11-18	2.950	2.970	2.890	2.930	2.851	61,122,231
2022-11-17	2.980	3.020	2.950	2.970	2.890	35,574,977
2022-11-16	2.970	3.010	2.930	3.010	2.929	52,027,272
2022-11-15	2.940	2.980	2.920	2.960	2.880	47,731,208
2022-11-14	3.020	3.040	2.940	2.950	2.870	47,104,800
2022-11-11	3.040	3.060	2.980	3.000	2.919	49,141,894
2022-11-10	3.010	3.030	2.960	3.010	2.929	39,166,980
2022-11-09	3.060	3.100	3.030	3.040	2.958	34,320,847
2022-11-08	3.100	3.140	3.040	3.080	2.997	41,243,188
2022-11-07	2.990	3.130	2.980	3.090	3.006	88,367,063
2022-11-04	2.910	2.980	2.900	2.970	2.890	52,590,078
2022-11-03	2.910	2.930	2.890	2.910	2.831	42,407,583
2022-11-02	2.870	2.930	2.850	2.920	2.841	52,048,646

← NewerPage 16 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.