CNOOC Energy Technology & Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.940 | 4.050 | 3.910 | 4.030 | 4.030 | 48,188,179 |
| 2025-04-21 | 3.900 | 3.960 | 3.870 | 3.930 | 3.930 | 27,948,679 |
| 2025-04-18 | 3.830 | 3.920 | 3.800 | 3.900 | 3.900 | 33,889,488 |
| 2025-04-17 | 3.900 | 3.910 | 3.810 | 3.830 | 3.830 | 38,919,614 |
| 2025-04-16 | 3.920 | 3.940 | 3.860 | 3.900 | 3.900 | 28,561,000 |
| 2025-04-15 | 3.940 | 3.970 | 3.910 | 3.940 | 3.940 | 31,758,932 |
| 2025-04-14 | 3.870 | 3.950 | 3.860 | 3.930 | 3.930 | 45,363,214 |
| 2025-04-11 | 3.860 | 3.900 | 3.800 | 3.870 | 3.870 | 46,121,505 |
| 2025-04-10 | 3.800 | 3.920 | 3.690 | 3.870 | 3.870 | 81,677,175 |
| 2025-04-09 | 3.630 | 3.700 | 3.530 | 3.680 | 3.680 | 54,878,013 |
| 2025-04-08 | 3.520 | 3.690 | 3.510 | 3.660 | 3.660 | 77,876,559 |
| 2025-04-07 | 3.730 | 3.740 | 3.510 | 3.510 | 3.510 | 88,213,400 |
| 2025-04-03 | 3.910 | 3.950 | 3.880 | 3.900 | 3.900 | 30,654,703 |
| 2025-04-02 | 4.020 | 4.040 | 3.920 | 3.930 | 3.930 | 52,572,700 |
| 2025-04-01 | 4.040 | 4.090 | 4.010 | 4.040 | 4.040 | 56,772,080 |
| 2025-03-31 | 3.860 | 4.060 | 3.840 | 4.020 | 4.020 | 91,169,169 |
| 2025-03-28 | 3.990 | 3.990 | 3.860 | 3.870 | 3.870 | 78,738,744 |
| 2025-03-27 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 41,305,748 |
| 2025-03-26 | 4.040 | 4.070 | 4.010 | 4.010 | 4.010 | 52,492,894 |
| 2025-03-25 | 4.040 | 4.100 | 4.010 | 4.070 | 4.070 | 58,277,565 |
| 2025-03-24 | 4.120 | 4.140 | 3.980 | 4.040 | 4.040 | 91,284,668 |
| 2025-03-21 | 3.940 | 4.130 | 3.940 | 4.080 | 4.080 | 148,852,750 |
| 2025-03-20 | 3.880 | 3.950 | 3.870 | 3.930 | 3.930 | 42,396,242 |
| 2025-03-19 | 3.880 | 3.890 | 3.830 | 3.880 | 3.880 | 35,873,000 |
| 2025-03-18 | 3.870 | 3.890 | 3.820 | 3.870 | 3.870 | 42,698,427 |
| 2025-03-17 | 3.890 | 3.990 | 3.850 | 3.860 | 3.860 | 91,431,164 |
| 2025-03-14 | 3.740 | 3.830 | 3.740 | 3.830 | 3.830 | 59,991,902 |
| 2025-03-13 | 3.710 | 3.760 | 3.710 | 3.730 | 3.730 | 41,789,173 |
| 2025-03-12 | 3.700 | 3.720 | 3.660 | 3.710 | 3.710 | 33,223,447 |
| 2025-03-11 | 3.660 | 3.700 | 3.630 | 3.700 | 3.700 | 35,270,303 |
| 2025-03-10 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 39,711,476 |
| 2025-03-07 | 3.720 | 3.750 | 3.700 | 3.720 | 3.720 | 35,232,824 |
| 2025-03-06 | 3.750 | 3.760 | 3.700 | 3.730 | 3.730 | 46,756,546 |
| 2025-03-05 | 3.790 | 3.800 | 3.720 | 3.760 | 3.760 | 25,079,400 |
| 2025-03-04 | 3.790 | 3.790 | 3.730 | 3.780 | 3.780 | 35,757,598 |
| 2025-03-03 | 3.800 | 3.840 | 3.760 | 3.800 | 3.800 | 50,407,921 |
| 2025-02-28 | 3.730 | 3.860 | 3.720 | 3.780 | 3.780 | 88,295,276 |
| 2025-02-27 | 3.790 | 3.790 | 3.680 | 3.730 | 3.730 | 70,309,147 |
| 2025-02-26 | 3.770 | 3.790 | 3.750 | 3.780 | 3.780 | 30,149,324 |
| 2025-02-25 | 3.780 | 3.820 | 3.750 | 3.770 | 3.770 | 34,156,690 |
| 2025-02-24 | 3.820 | 3.850 | 3.770 | 3.780 | 3.780 | 47,123,000 |
| 2025-02-21 | 3.830 | 3.840 | 3.810 | 3.830 | 3.830 | 29,549,461 |
| 2025-02-20 | 3.880 | 3.890 | 3.800 | 3.830 | 3.830 | 47,040,324 |
| 2025-02-19 | 3.860 | 3.890 | 3.830 | 3.880 | 3.880 | 39,144,894 |
| 2025-02-18 | 3.900 | 3.920 | 3.850 | 3.860 | 3.860 | 47,890,952 |
| 2025-02-17 | 3.930 | 3.930 | 3.870 | 3.910 | 3.910 | 42,785,584 |
| 2025-02-14 | 3.970 | 3.970 | 3.920 | 3.930 | 3.930 | 55,028,517 |
| 2025-02-13 | 4.000 | 4.040 | 3.970 | 3.970 | 3.970 | 51,420,024 |
| 2025-02-12 | 4.090 | 4.100 | 3.990 | 4.010 | 4.010 | 55,779,860 |
| 2025-02-11 | 4.010 | 4.100 | 4.000 | 4.080 | 4.080 | 75,646,330 |
| 2025-02-10 | 4.010 | 4.040 | 3.980 | 4.000 | 4.000 | 43,335,950 |
| 2025-02-07 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 51,098,670 |
| 2025-02-06 | 4.020 | 4.040 | 3.970 | 3.990 | 3.990 | 63,085,184 |
| 2025-02-05 | 4.210 | 4.230 | 4.010 | 4.010 | 4.010 | 69,928,382 |
| 2025-01-27 | 4.110 | 4.280 | 4.090 | 4.200 | 4.200 | 49,605,720 |
| 2025-01-24 | 4.070 | 4.130 | 4.020 | 4.100 | 4.100 | 37,659,354 |
| 2025-01-23 | 4.120 | 4.190 | 4.070 | 4.080 | 4.080 | 35,085,378 |
| 2025-01-22 | 4.110 | 4.120 | 4.010 | 4.090 | 4.090 | 49,652,550 |
| 2025-01-21 | 4.340 | 4.350 | 4.100 | 4.110 | 4.110 | 80,611,620 |
| 2025-01-20 | 4.510 | 4.560 | 4.310 | 4.340 | 4.340 | 68,618,048 |
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.