CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.700	2.720	2.640	2.680	2.551	37,583,823
2022-01-27	2.730	2.740	2.670	2.670	2.541	31,668,586
2022-01-26	2.700	2.730	2.680	2.710	2.579	19,869,100
2022-01-25	2.770	2.780	2.680	2.680	2.551	35,943,696
2022-01-24	2.800	2.800	2.740	2.780	2.646	26,230,700
2022-01-21	2.850	2.860	2.780	2.800	2.665	36,041,465
2022-01-20	2.880	2.890	2.840	2.860	2.722	32,169,853
2022-01-19	2.910	2.930	2.870	2.890	2.751	27,881,609
2022-01-18	2.870	2.910	2.860	2.900	2.760	37,946,155
2022-01-17	2.850	2.880	2.840	2.870	2.732	35,093,333
2022-01-14	2.970	2.980	2.840	2.850	2.713	91,153,336
2022-01-13	2.970	3.050	2.960	2.990	2.846	62,880,514
2022-01-12	2.980	3.020	2.950	2.960	2.817	51,817,837
2022-01-11	2.980	3.000	2.930	2.940	2.798	42,561,496
2022-01-10	2.990	3.010	2.960	2.990	2.846	42,068,670
2022-01-07	2.970	3.050	2.960	2.980	2.836	80,278,739
2022-01-06	2.940	2.980	2.930	2.960	2.817	36,587,109
2022-01-05	2.990	2.990	2.930	2.950	2.808	43,485,100
2022-01-04	2.930	2.990	2.920	2.980	2.836	61,158,334
2021-12-31	2.910	2.950	2.890	2.930	2.789	40,925,821
2021-12-30	2.900	2.930	2.890	2.910	2.770	32,055,498
2021-12-29	2.930	2.940	2.890	2.890	2.751	40,560,292
2021-12-28	2.950	2.960	2.890	2.940	2.798	35,494,282
2021-12-27	2.920	2.960	2.890	2.930	2.789	38,336,433
2021-12-24	2.950	2.980	2.890	2.910	2.770	44,099,594
2021-12-23	2.950	2.990	2.910	2.970	2.827	53,830,126
2021-12-22	2.980	3.070	2.940	2.950	2.808	99,458,209
2021-12-21	2.850	2.960	2.850	2.940	2.798	82,043,430
2021-12-20	2.840	2.870	2.830	2.850	2.713	43,428,768
2021-12-17	2.900	2.940	2.860	2.890	2.751	57,712,867
2021-12-16	2.850	2.900	2.840	2.900	2.760	47,533,504
2021-12-15	2.820	2.850	2.820	2.840	2.703	29,339,357
2021-12-14	2.860	2.870	2.820	2.830	2.694	30,440,495
2021-12-13	2.850	2.900	2.840	2.870	2.732	35,240,000
2021-12-10	2.870	2.900	2.840	2.850	2.713	41,037,818
2021-12-09	2.910	2.920	2.880	2.890	2.751	40,213,158
2021-12-08	2.910	2.920	2.880	2.910	2.770	35,866,482
2021-12-07	2.950	2.970	2.860	2.900	2.760	62,859,124
2021-12-06	2.890	3.020	2.860	2.930	2.789	85,738,231
2021-12-03	2.880	2.910	2.820	2.880	2.741	68,842,613
2021-12-02	2.880	2.940	2.860	2.890	2.751	64,504,127
2021-12-01	2.750	2.930	2.740	2.880	2.741	98,238,346
2021-11-30	2.750	2.830	2.750	2.770	2.636	44,892,984
2021-11-29	2.700	2.760	2.650	2.740	2.608	45,936,383
2021-11-26	2.780	2.810	2.760	2.760	2.627	41,659,195
2021-11-25	2.810	2.820	2.740	2.790	2.656	63,681,851
2021-11-24	2.830	2.880	2.800	2.820	2.684	46,934,763
2021-11-23	2.790	2.850	2.760	2.800	2.665	48,038,275
2021-11-22	2.780	2.840	2.770	2.780	2.646	50,809,686
2021-11-19	2.730	2.810	2.680	2.800	2.665	64,836,653
2021-11-18	2.660	2.760	2.650	2.720	2.589	64,436,697
2021-11-17	2.660	2.680	2.640	2.670	2.541	31,924,788
2021-11-16	2.700	2.720	2.660	2.660	2.532	35,061,800
2021-11-15	2.700	2.720	2.670	2.710	2.579	32,419,872
2021-11-12	2.680	2.730	2.650	2.710	2.579	44,080,242
2021-11-11	2.650	2.700	2.630	2.680	2.551	42,004,171
2021-11-10	2.760	2.760	2.640	2.680	2.551	65,512,140
2021-11-09	2.730	2.760	2.700	2.720	2.589	39,904,121
2021-11-08	2.680	2.750	2.650	2.720	2.589	61,042,957
2021-11-05	2.750	2.760	2.640	2.640	2.513	61,782,200

← NewerPage 20 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.