CNOOC Energy Technology & Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 2.750 | 2.760 | 2.640 | 2.640 | 2.513 | 61,782,200 |
| 2021-11-04 | 2.760 | 2.780 | 2.730 | 2.750 | 2.617 | 48,113,014 |
| 2021-11-03 | 2.780 | 2.830 | 2.740 | 2.790 | 2.656 | 42,333,777 |
| 2021-11-02 | 2.890 | 2.940 | 2.770 | 2.790 | 2.656 | 77,423,970 |
| 2021-11-01 | 2.860 | 2.910 | 2.840 | 2.880 | 2.741 | 45,696,907 |
| 2021-10-29 | 2.890 | 2.930 | 2.830 | 2.890 | 2.751 | 60,701,586 |
| 2021-10-28 | 3.010 | 3.030 | 2.860 | 2.880 | 2.741 | 86,902,889 |
| 2021-10-27 | 3.090 | 3.110 | 2.940 | 3.020 | 2.874 | 101,298,832 |
| 2021-10-26 | 3.180 | 3.210 | 3.100 | 3.120 | 2.970 | 67,892,603 |
| 2021-10-25 | 3.070 | 3.280 | 3.020 | 3.170 | 3.017 | 137,984,219 |
| 2021-10-22 | 3.130 | 3.160 | 2.990 | 3.030 | 2.884 | 76,608,007 |
| 2021-10-21 | 3.190 | 3.280 | 3.140 | 3.150 | 2.998 | 65,888,327 |
| 2021-10-20 | 3.190 | 3.260 | 3.160 | 3.190 | 3.036 | 97,998,334 |
| 2021-10-19 | 3.030 | 3.280 | 3.010 | 3.250 | 3.093 | 163,429,335 |
| 2021-10-18 | 2.930 | 3.080 | 2.910 | 3.060 | 2.912 | 85,140,866 |
| 2021-10-15 | 2.880 | 2.950 | 2.830 | 2.940 | 2.798 | 65,032,198 |
| 2021-10-14 | 2.890 | 2.920 | 2.820 | 2.880 | 2.741 | 64,552,296 |
← NewerPage 21 of 21 · 1,217 trading days
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.