CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.420	2.470	2.390	2.440	2.322	39,196,704
2022-05-05	2.380	2.480	2.380	2.450	2.332	49,831,036
2022-04-29	2.310	2.390	2.310	2.380	2.265	46,729,824
2022-04-28	2.300	2.330	2.260	2.300	2.189	34,160,863
2022-04-27	2.250	2.320	2.230	2.310	2.199	39,342,959
2022-04-26	2.340	2.340	2.240	2.250	2.142	46,478,937
2022-04-25	2.510	2.510	2.330	2.340	2.227	85,731,640
2022-04-22	2.440	2.590	2.390	2.570	2.446	80,962,467
2022-04-21	2.540	2.560	2.430	2.440	2.322	67,571,159
2022-04-20	2.610	2.620	2.540	2.550	2.427	53,354,163
2022-04-19	2.600	2.640	2.560	2.630	2.503	57,380,902
2022-04-18	2.620	2.620	2.580	2.610	2.484	27,238,993
2022-04-15	2.630	2.660	2.620	2.630	2.503	39,110,839
2022-04-14	2.610	2.650	2.600	2.630	2.503	36,349,309
2022-04-13	2.590	2.630	2.570	2.600	2.475	35,584,760
2022-04-12	2.550	2.590	2.500	2.590	2.465	35,999,621
2022-04-11	2.610	2.630	2.540	2.550	2.427	43,509,528
2022-04-08	2.620	2.630	2.570	2.610	2.484	36,579,219
2022-04-07	2.650	2.660	2.610	2.610	2.484	63,335,540
2022-04-06	2.630	2.670	2.610	2.670	2.541	59,800,562
2022-04-01	2.620	2.640	2.590	2.640	2.513	40,234,949
2022-03-31	2.630	2.660	2.620	2.630	2.503	39,373,915
2022-03-30	2.640	2.660	2.600	2.640	2.513	49,917,604
2022-03-29	2.600	2.710	2.580	2.660	2.532	61,178,024
2022-03-28	2.590	2.650	2.550	2.620	2.494	37,744,280
2022-03-25	2.590	2.640	2.590	2.600	2.475	33,450,421
2022-03-24	2.690	2.690	2.610	2.620	2.494	41,528,700
2022-03-23	2.670	2.690	2.640	2.660	2.532	36,958,074
2022-03-22	2.650	2.690	2.640	2.660	2.532	44,097,473
2022-03-21	2.660	2.670	2.600	2.630	2.503	35,449,147
2022-03-18	2.610	2.670	2.610	2.650	2.522	48,590,800
2022-03-17	2.580	2.630	2.560	2.590	2.465	51,043,445
2022-03-16	2.540	2.570	2.440	2.570	2.446	58,685,022
2022-03-15	2.720	2.720	2.500	2.500	2.379	89,944,418
2022-03-14	2.790	2.830	2.740	2.740	2.608	45,169,129
2022-03-11	2.820	2.830	2.730	2.820	2.684	57,783,329
2022-03-10	2.840	2.880	2.820	2.850	2.713	45,986,523
2022-03-09	2.970	2.990	2.750	2.860	2.722	75,971,608
2022-03-08	3.020	3.040	2.900	2.940	2.798	72,907,811
2022-03-07	3.130	3.160	3.020	3.040	2.893	75,152,712
2022-03-04	3.110	3.120	3.040	3.050	2.903	101,650,723
2022-03-03	3.140	3.190	3.100	3.170	3.017	145,666,023
2022-03-02	3.110	3.150	3.060	3.100	2.951	123,948,866
2022-03-01	3.000	3.070	2.980	3.030	2.884	75,733,734
2022-02-28	3.010	3.080	2.980	3.000	2.855	90,572,999
2022-02-25	2.950	3.020	2.930	2.970	2.827	94,901,150
2022-02-24	2.930	3.120	2.920	3.010	2.865	157,595,160
2022-02-23	2.950	2.950	2.890	2.930	2.789	32,584,337
2022-02-22	2.960	2.990	2.900	2.940	2.798	46,736,541
2022-02-21	2.950	2.960	2.900	2.930	2.789	30,713,369
2022-02-18	2.860	2.940	2.850	2.940	2.798	33,694,194
2022-02-17	2.890	2.910	2.860	2.880	2.741	34,484,719
2022-02-16	2.870	2.910	2.870	2.890	2.751	33,361,159
2022-02-15	2.930	2.960	2.870	2.890	2.751	41,303,310
2022-02-14	3.000	3.030	2.930	2.950	2.808	70,877,695
2022-02-11	2.960	2.990	2.920	2.930	2.789	47,501,800
2022-02-10	2.990	3.010	2.940	2.980	2.836	49,159,351
2022-02-09	2.930	3.000	2.920	2.980	2.836	80,991,790
2022-02-08	2.820	2.950	2.800	2.940	2.798	93,694,900
2022-02-07	2.750	2.900	2.750	2.830	2.694	84,828,477

← NewerPage 19 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.