Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.450	12.450	12.250	12.400	9.180	1,567,272
2024-07-26	12.200	12.400	12.160	12.330	9.128	1,979,026
2024-07-25	12.010	12.450	11.910	12.250	9.069	2,521,739
2024-07-24	12.480	12.600	11.960	12.180	9.017	3,022,576
2024-07-23	12.220	12.640	12.130	12.400	9.180	4,099,503
2024-07-22	12.270	12.270	12.080	12.210	9.039	3,178,499
2024-07-19	11.680	12.740	11.680	12.410	9.187	4,192,012
2024-07-18	11.560	11.840	11.430	11.780	8.721	2,092,089
2024-07-17	11.820	12.250	11.720	11.830	8.758	2,625,869
2024-07-16	11.880	12.060	11.700	11.790	8.728	1,145,820
2024-07-15	12.110	12.110	11.780	11.880	8.795	1,397,240
2024-07-12	12.050	12.270	12.030	12.140	8.987	1,031,160
2024-07-11	11.700	12.190	11.700	12.190	9.024	1,926,469
2024-07-10	11.770	11.880	11.610	11.660	8.632	1,044,030
2024-07-09	11.520	11.850	11.310	11.810	8.743	1,353,709
2024-07-08	12.050	12.080	11.580	11.630	8.610	1,312,957
2024-07-05	11.840	12.090	11.770	12.040	8.913	1,110,980
2024-07-04	12.010	12.380	11.860	11.900	8.810	1,396,341
2024-07-03	12.510	12.580	12.210	12.260	9.076	1,214,200
2024-07-02	12.500	12.610	12.410	12.500	9.254	1,368,250
2024-07-01	12.330	12.530	12.160	12.440	9.209	1,595,489
2024-06-28	12.470	12.700	12.210	12.370	9.157	2,129,165
2024-06-27	12.330	12.460	12.130	12.170	9.009	1,328,080
2024-06-26	11.950	12.340	11.810	12.310	9.113	1,306,671
2024-06-25	11.880	12.070	11.820	11.930	8.832	1,237,689
2024-06-24	12.500	12.500	11.780	11.820	8.750	2,382,202
2024-06-21	12.590	12.710	12.460	12.600	9.328	1,274,475
2024-06-20	12.960	13.050	12.630	12.650	9.365	1,294,815
2024-06-19	12.920	13.060	12.920	12.930	9.572	1,084,200
2024-06-18	12.780	12.940	12.710	12.910	9.557	1,150,598
2024-06-17	12.950	12.950	12.680	12.720	9.417	1,355,983
2024-06-14	13.080	13.090	12.920	12.980	9.609	1,168,440
2024-06-13	13.000	13.130	12.910	12.990	9.616	1,238,610
2024-06-12	12.860	13.020	12.650	12.960	9.594	2,011,329
2024-06-11	12.570	12.710	12.360	12.670	9.380	1,187,866
2024-06-07	12.370	12.630	12.370	12.570	9.306	1,614,079
2024-06-06	12.980	13.050	12.190	12.200	9.032	3,085,994
2024-06-05	12.880	13.070	12.670	12.900	9.550	1,956,575
2024-06-04	13.220	13.300	12.660	12.880	9.535	2,724,512
2024-06-03	13.650	13.650	13.150	13.240	9.802	2,431,480
2024-05-31	13.610	13.620	13.360	13.530	10.016	2,046,952
2024-05-30	14.030	14.040	13.420	13.430	9.942	4,655,807
2024-05-29	14.330	14.420	13.900	14.000	10.364	3,267,081
2024-05-28	14.230	14.520	14.150	14.360	10.631	2,994,809
2024-05-27	14.020	14.340	13.910	14.320	10.601	2,764,839
2024-05-24	13.990	14.270	13.820	14.000	10.364	2,782,115
2024-05-23	14.410	14.430	13.840	13.910	10.298	4,352,075
2024-05-22	14.300	14.560	14.270	14.420	10.675	2,927,837
2024-05-21	14.760	14.800	14.350	14.380	10.645	6,410,523
2024-05-20	14.640	15.360	14.510	15.120	11.193	8,946,198
2024-05-17	15.000	15.400	14.610	14.830	10.979	10,222,560
2024-05-16	15.030	16.000	14.720	15.980	11.604	12,727,041
2024-05-15	16.090	16.170	15.300	15.380	11.168	9,016,692
2024-05-14	15.500	15.860	15.140	15.790	11.466	8,501,206
2024-05-13	15.250	15.850	15.010	15.730	11.422	9,695,321
2024-05-10	14.850	15.550	14.670	15.500	11.255	11,071,446
2024-05-09	14.320	14.850	14.320	14.780	10.732	5,874,008
2024-05-08	14.820	14.950	14.400	14.420	10.471	4,797,199
2024-05-07	14.650	14.860	14.570	14.820	10.761	6,288,826
2024-05-06	14.000	14.860	13.990	14.730	10.696	10,375,338

← NewerPage 10 of 20 · 1,153 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2600 CNY
2025-11-28	0.1400 CNY
2025-05-28	0.1900 CNY
2024-12-12	0.1200 CNY
2024-05-17	0.3055 CNY
2023-05-31	0.1600 CNY
2022-05-27	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.