CNOOC Energy Technology & Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.390 | 4.530 | 4.350 | 4.510 | 4.510 | 77,207,295 |
| 2025-01-16 | 4.280 | 4.400 | 4.270 | 4.380 | 4.380 | 60,257,178 |
| 2025-01-15 | 4.160 | 4.310 | 4.140 | 4.240 | 4.240 | 48,154,817 |
| 2025-01-14 | 4.050 | 4.170 | 4.010 | 4.170 | 4.170 | 46,680,647 |
| 2025-01-13 | 3.990 | 4.080 | 3.950 | 4.050 | 4.050 | 50,694,859 |
| 2025-01-10 | 3.980 | 4.010 | 3.930 | 3.960 | 3.960 | 33,363,388 |
| 2025-01-09 | 4.120 | 4.120 | 3.980 | 3.990 | 3.990 | 50,502,406 |
| 2025-01-08 | 4.170 | 4.190 | 4.060 | 4.140 | 4.140 | 48,668,425 |
| 2025-01-07 | 4.220 | 4.250 | 4.110 | 4.150 | 4.150 | 37,971,136 |
| 2025-01-06 | 4.230 | 4.250 | 4.100 | 4.230 | 4.230 | 44,943,900 |
| 2025-01-03 | 4.310 | 4.360 | 4.190 | 4.220 | 4.220 | 58,589,400 |
| 2025-01-02 | 4.280 | 4.370 | 4.230 | 4.270 | 4.270 | 67,267,200 |
| 2024-12-31 | 4.270 | 4.330 | 4.250 | 4.270 | 4.270 | 37,140,647 |
| 2024-12-30 | 4.260 | 4.350 | 4.250 | 4.260 | 4.260 | 49,908,948 |
| 2024-12-27 | 4.280 | 4.310 | 4.190 | 4.280 | 4.280 | 45,227,815 |
| 2024-12-26 | 4.350 | 4.350 | 4.250 | 4.260 | 4.260 | 28,705,069 |
| 2024-12-25 | 4.300 | 4.360 | 4.280 | 4.320 | 4.320 | 43,155,347 |
| 2024-12-24 | 4.130 | 4.310 | 4.130 | 4.300 | 4.300 | 69,083,220 |
| 2024-12-23 | 4.050 | 4.210 | 4.040 | 4.160 | 4.160 | 75,221,962 |
| 2024-12-20 | 4.090 | 4.090 | 4.020 | 4.030 | 4.030 | 33,447,000 |
| 2024-12-19 | 4.080 | 4.140 | 4.030 | 4.100 | 4.100 | 34,950,366 |
| 2024-12-18 | 4.080 | 4.180 | 4.060 | 4.130 | 4.130 | 52,631,700 |
| 2024-12-17 | 4.090 | 4.140 | 4.040 | 4.070 | 4.070 | 35,676,690 |
| 2024-12-16 | 4.020 | 4.120 | 4.010 | 4.090 | 4.090 | 54,410,223 |
| 2024-12-13 | 4.090 | 4.090 | 4.000 | 4.020 | 4.020 | 45,932,550 |
| 2024-12-12 | 4.110 | 4.120 | 4.070 | 4.100 | 4.100 | 38,999,918 |
| 2024-12-11 | 4.100 | 4.120 | 4.080 | 4.120 | 4.120 | 28,595,065 |
| 2024-12-10 | 4.230 | 4.250 | 4.100 | 4.100 | 4.100 | 68,651,600 |
| 2024-12-09 | 4.160 | 4.200 | 4.130 | 4.160 | 4.160 | 31,928,010 |
| 2024-12-06 | 4.140 | 4.180 | 4.140 | 4.170 | 4.170 | 29,164,300 |
| 2024-12-05 | 4.250 | 4.260 | 4.140 | 4.140 | 4.140 | 37,103,897 |
| 2024-12-04 | 4.150 | 4.290 | 4.120 | 4.230 | 4.230 | 71,461,409 |
| 2024-12-03 | 4.110 | 4.170 | 4.050 | 4.150 | 4.150 | 62,812,682 |
| 2024-12-02 | 4.090 | 4.160 | 4.060 | 4.110 | 4.110 | 55,415,262 |
| 2024-11-29 | 4.100 | 4.130 | 4.070 | 4.070 | 4.070 | 41,263,398 |
| 2024-11-28 | 4.120 | 4.130 | 4.070 | 4.100 | 4.100 | 25,738,070 |
| 2024-11-27 | 4.090 | 4.130 | 4.040 | 4.120 | 4.120 | 34,210,033 |
| 2024-11-26 | 4.100 | 4.120 | 4.030 | 4.100 | 4.100 | 40,129,501 |
| 2024-11-25 | 4.070 | 4.180 | 4.050 | 4.110 | 4.110 | 46,766,229 |
| 2024-11-22 | 4.280 | 4.310 | 4.090 | 4.090 | 4.090 | 53,320,800 |
| 2024-11-21 | 4.310 | 4.330 | 4.230 | 4.270 | 4.270 | 35,326,217 |
| 2024-11-20 | 4.340 | 4.380 | 4.280 | 4.300 | 4.300 | 50,412,285 |
| 2024-11-19 | 4.300 | 4.380 | 4.270 | 4.330 | 4.330 | 47,495,865 |
| 2024-11-18 | 4.280 | 4.420 | 4.260 | 4.280 | 4.280 | 57,448,204 |
| 2024-11-15 | 4.230 | 4.350 | 4.210 | 4.270 | 4.270 | 55,084,223 |
| 2024-11-14 | 4.260 | 4.330 | 4.220 | 4.230 | 4.230 | 38,697,067 |
| 2024-11-13 | 4.230 | 4.300 | 4.210 | 4.280 | 4.280 | 41,367,087 |
| 2024-11-12 | 4.270 | 4.330 | 4.220 | 4.250 | 4.250 | 44,871,776 |
| 2024-11-11 | 4.370 | 4.370 | 4.220 | 4.280 | 4.280 | 43,189,070 |
| 2024-11-08 | 4.480 | 4.510 | 4.330 | 4.370 | 4.370 | 58,280,032 |
| 2024-11-07 | 4.400 | 4.480 | 4.380 | 4.470 | 4.470 | 43,091,341 |
| 2024-11-06 | 4.380 | 4.510 | 4.360 | 4.410 | 4.410 | 48,822,913 |
| 2024-11-05 | 4.380 | 4.410 | 4.330 | 4.400 | 4.400 | 48,802,168 |
| 2024-11-04 | 4.370 | 4.390 | 4.310 | 4.380 | 4.380 | 36,797,500 |
| 2024-11-01 | 4.390 | 4.430 | 4.350 | 4.370 | 4.370 | 41,320,324 |
| 2024-10-31 | 4.360 | 4.390 | 4.280 | 4.360 | 4.360 | 42,368,818 |
| 2024-10-30 | 4.540 | 4.620 | 4.330 | 4.370 | 4.370 | 78,179,142 |
| 2024-10-29 | 4.570 | 4.620 | 4.500 | 4.550 | 4.550 | 62,361,454 |
| 2024-10-28 | 4.550 | 4.570 | 4.450 | 4.530 | 4.530 | 44,729,275 |
| 2024-10-25 | 4.530 | 4.620 | 4.500 | 4.570 | 4.570 | 41,238,176 |
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.