CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.250	4.260	4.200	4.240	4.240	46,732,600
2026-04-17	4.300	4.310	4.220	4.240	4.240	44,113,191
2026-04-16	4.300	4.310	4.270	4.300	4.300	54,881,164
2026-04-15	4.390	4.400	4.300	4.310	4.310	74,320,000
2026-04-14	4.450	4.480	4.410	4.430	4.430	62,483,797
2026-04-13	4.520	4.540	4.390	4.510	4.510	71,064,589
2026-04-10	4.360	4.480	4.350	4.450	4.450	81,661,922
2026-04-09	4.410	4.450	4.330	4.380	4.380	68,326,484
2026-04-08	4.400	4.460	4.310	4.390	4.390	123,748,624
2026-04-07	4.460	4.570	4.410	4.560	4.560	60,782,900
2026-04-03	4.600	4.600	4.430	4.480	4.480	72,821,600
2026-04-02	4.460	4.610	4.460	4.600	4.600	110,152,399
2026-04-01	4.480	4.540	4.420	4.450	4.450	58,488,900
2026-03-31	4.590	4.650	4.480	4.490	4.490	54,662,112
2026-03-30	4.710	4.750	4.570	4.610	4.610	65,850,706
2026-03-27	4.640	4.670	4.570	4.650	4.650	68,020,647
2026-03-26	4.600	4.690	4.580	4.650	4.650	76,107,467
2026-03-25	4.450	4.660	4.410	4.620	4.620	96,865,949
2026-03-24	4.400	4.550	4.380	4.520	4.520	80,327,196
2026-03-23	4.550	4.620	4.450	4.480	4.480	97,686,561
2026-03-20	4.550	4.630	4.480	4.530	4.530	85,865,831
2026-03-19	4.720	4.740	4.570	4.660	4.660	131,765,395
2026-03-18	4.660	4.670	4.520	4.600	4.600	87,232,486
2026-03-17	4.800	4.810	4.660	4.720	4.720	102,013,043
2026-03-16	4.890	5.020	4.840	4.870	4.870	122,100,376
2026-03-13	4.880	4.930	4.800	4.830	4.830	112,757,921
2026-03-12	4.890	4.930	4.740	4.840	4.840	149,423,513
2026-03-11	4.770	4.820	4.670	4.800	4.800	139,691,629
2026-03-10	4.800	4.870	4.740	4.780	4.780	186,485,743
2026-03-09	5.490	5.490	5.020	5.040	5.040	293,031,424
2026-03-06	5.130	5.200	4.970	5.040	5.040	204,483,072
2026-03-05	5.410	5.490	5.110	5.230	5.230	325,379,605
2026-03-04	5.730	5.800	5.000	5.630	5.630	495,016,804
2026-03-03	5.360	5.540	5.290	5.540	5.540	261,080,936
2026-03-02	4.990	5.040	4.810	5.040	5.040	281,007,480
2026-02-27	4.570	4.610	4.520	4.580	4.580	63,877,274
2026-02-26	4.610	4.680	4.530	4.550	4.550	80,533,400
2026-02-25	4.600	4.730	4.540	4.640	4.640	146,575,348
2026-02-24	4.450	4.670	4.430	4.650	4.650	169,355,302
2026-02-13	4.420	4.430	4.310	4.320	4.320	76,925,500
2026-02-12	4.440	4.550	4.430	4.480	4.480	100,673,957
2026-02-11	4.260	4.440	4.250	4.420	4.420	101,700,746
2026-02-10	4.300	4.320	4.240	4.260	4.260	56,908,586
2026-02-09	4.300	4.320	4.240	4.270	4.270	67,683,432
2026-02-06	4.150	4.350	4.120	4.300	4.300	95,954,679
2026-02-05	4.240	4.310	4.150	4.210	4.210	82,327,318
2026-02-04	4.250	4.300	4.210	4.270	4.270	95,454,134
2026-02-03	4.170	4.240	4.120	4.200	4.200	116,285,481
2026-02-02	4.230	4.360	4.160	4.170	4.170	220,723,194
2026-01-30	4.810	4.870	4.410	4.500	4.500	308,592,986
2026-01-29	4.500	4.900	4.410	4.890	4.890	281,270,276
2026-01-28	4.310	4.540	4.300	4.450	4.450	152,616,387
2026-01-27	4.300	4.370	4.220	4.260	4.260	64,169,800
2026-01-26	4.260	4.360	4.240	4.330	4.330	88,046,247
2026-01-23	4.190	4.270	4.170	4.240	4.240	72,315,070
2026-01-22	4.060	4.300	4.050	4.240	4.240	151,853,101
2026-01-21	4.000	4.050	3.980	4.050	4.050	60,101,700
2026-01-20	3.950	4.010	3.940	4.000	4.000	75,460,844
2026-01-19	3.900	3.960	3.890	3.950	3.950	41,386,116
2026-01-16	3.930	3.950	3.880	3.920	3.920	59,606,743

← NewerPage 3 of 21 · 1,215 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.