CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.830	2.890	2.820	2.870	2.792	56,375,336
2022-10-31	2.840	2.910	2.820	2.840	2.763	51,835,547
2022-10-28	2.980	2.980	2.880	2.890	2.812	55,348,946
2022-10-27	2.940	3.030	2.940	2.970	2.890	62,924,109
2022-10-26	2.910	2.970	2.880	2.930	2.851	80,338,370
2022-10-25	2.990	3.010	2.860	2.920	2.841	111,040,890
2022-10-24	3.050	3.080	2.980	3.000	2.919	95,989,295
2022-10-21	2.960	3.060	2.960	3.010	2.929	85,881,444
2022-10-20	3.010	3.090	2.990	3.000	2.919	108,092,804
2022-10-19	2.950	3.080	2.940	2.990	2.909	88,155,277
2022-10-18	3.040	3.110	2.970	2.990	2.909	93,859,946
2022-10-17	3.050	3.070	2.970	3.060	2.977	90,333,682
2022-10-14	3.000	3.170	3.000	3.090	3.006	140,514,022
2022-10-13	3.000	3.020	2.910	3.000	2.919	94,919,599
2022-10-12	2.960	3.040	2.920	3.030	2.948	102,188,849
2022-10-11	2.980	3.030	2.930	2.990	2.909	129,874,004
2022-10-10	2.940	3.130	2.900	3.070	2.987	203,515,949
2022-09-30	2.710	2.940	2.690	2.880	2.802	141,123,512
2022-09-29	2.780	2.830	2.690	2.720	2.646	79,888,367
2022-09-28	2.760	2.830	2.700	2.760	2.685	78,510,864
2022-09-27	2.780	2.800	2.640	2.730	2.656	97,443,243
2022-09-26	2.860	2.880	2.750	2.770	2.695	130,641,280
2022-09-23	2.960	3.030	2.920	2.930	2.851	118,467,563
2022-09-22	3.030	3.040	2.940	2.990	2.909	196,119,811
2022-09-21	2.780	3.060	2.730	3.060	2.977	207,387,376
2022-09-20	2.820	2.830	2.760	2.780	2.705	48,327,073
2022-09-19	2.800	2.840	2.760	2.810	2.734	75,635,126
2022-09-16	2.840	2.900	2.770	2.790	2.715	97,810,384
2022-09-15	2.880	2.940	2.800	2.840	2.763	91,383,396
2022-09-14	2.810	2.910	2.800	2.860	2.783	72,081,024
2022-09-13	2.900	2.910	2.840	2.840	2.763	60,354,102
2022-09-09	2.860	2.930	2.830	2.870	2.792	72,675,457
2022-09-08	2.900	2.920	2.820	2.870	2.792	102,856,594
2022-09-07	2.860	2.990	2.860	2.930	2.851	118,204,976
2022-09-06	2.890	2.890	2.820	2.880	2.802	115,301,901
2022-09-05	2.840	2.940	2.830	2.880	2.802	165,246,960
2022-09-02	2.620	2.830	2.610	2.770	2.695	141,332,049
2022-09-01	2.610	2.670	2.600	2.630	2.559	75,316,598
2022-08-31	2.720	2.730	2.620	2.630	2.559	155,446,469
2022-08-30	2.800	2.950	2.730	2.830	2.753	244,702,146
2022-08-29	2.590	2.700	2.570	2.700	2.627	81,491,414
2022-08-26	2.660	2.670	2.600	2.620	2.549	66,663,064
2022-08-25	2.600	2.690	2.580	2.690	2.617	79,471,611
2022-08-24	2.640	2.660	2.570	2.580	2.510	64,182,256
2022-08-23	2.580	2.700	2.560	2.640	2.569	71,263,760
2022-08-22	2.530	2.590	2.530	2.580	2.510	36,532,926
2022-08-19	2.540	2.560	2.530	2.540	2.471	27,652,426
2022-08-18	2.550	2.560	2.500	2.530	2.462	23,088,899
2022-08-17	2.540	2.560	2.530	2.550	2.481	20,025,246
2022-08-16	2.550	2.550	2.520	2.540	2.471	22,032,906
2022-08-15	2.530	2.570	2.530	2.560	2.491	30,266,990
2022-08-12	2.500	2.560	2.490	2.550	2.481	37,034,207
2022-08-11	2.480	2.500	2.470	2.500	2.432	18,476,321
2022-08-10	2.470	2.490	2.450	2.470	2.403	18,974,350
2022-08-09	2.470	2.490	2.450	2.480	2.413	21,836,757
2022-08-08	2.480	2.490	2.450	2.470	2.403	27,391,520
2022-08-05	2.490	2.500	2.450	2.490	2.423	23,362,375
2022-08-04	2.510	2.520	2.460	2.490	2.423	24,344,525
2022-08-03	2.540	2.570	2.490	2.490	2.423	35,174,572
2022-08-02	2.570	2.590	2.490	2.560	2.491	47,527,173

← NewerPage 17 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.