Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.890	14.160	13.840	13.870	10.072	4,063,073
2024-04-29	13.720	13.990	13.520	13.980	10.152	4,797,443
2024-04-26	13.800	13.860	13.510	13.790	10.014	6,265,868
2024-04-25	14.160	14.390	13.900	13.950	10.130	6,954,532
2024-04-24	13.960	14.900	13.960	14.390	10.449	6,535,782
2024-04-23	14.050	14.520	13.820	13.930	10.115	8,078,247
2024-04-22	14.720	14.840	14.180	14.410	10.464	13,066,361
2024-04-19	15.180	16.450	15.110	15.460	11.226	19,742,184
2024-04-18	14.700	15.300	14.430	15.080	10.950	11,163,471
2024-04-17	13.800	14.850	13.800	14.810	10.754	9,614,273
2024-04-16	14.390	14.590	13.470	13.520	9.817	9,378,474
2024-04-15	14.360	15.020	13.350	15.020	10.907	12,431,385
2024-04-12	13.950	14.760	13.950	14.540	10.558	8,513,851
2024-04-11	13.580	14.170	13.420	14.100	10.239	4,629,054
2024-04-10	13.700	14.130	13.580	13.820	10.035	4,543,203
2024-04-09	13.830	14.230	13.560	13.930	10.115	5,417,587
2024-04-08	14.250	14.680	13.880	13.950	10.130	9,542,451
2024-04-03	14.300	15.080	14.140	14.930	10.841	13,201,730
2024-04-02	14.010	14.440	13.930	14.400	10.456	6,948,715
2024-04-01	14.010	14.050	13.750	14.050	10.202	5,648,765
2024-03-29	13.240	14.140	13.240	14.130	10.260	7,727,638
2024-03-28	12.890	13.390	12.740	13.210	9.592	3,150,029
2024-03-27	13.280	13.650	12.900	12.900	9.367	3,968,064
2024-03-26	13.240	13.590	13.060	13.370	9.709	5,088,432
2024-03-25	13.430	14.470	13.260	13.590	9.868	7,818,690
2024-03-22	13.790	13.790	13.380	13.430	9.752	2,966,465
2024-03-21	13.840	13.970	13.600	13.800	10.021	2,416,049
2024-03-20	13.640	13.780	13.580	13.780	10.006	1,956,369
2024-03-19	13.640	13.820	13.580	13.640	9.905	2,862,196
2024-03-18	13.390	13.650	13.360	13.640	9.905	3,300,410
2024-03-15	13.280	13.360	13.120	13.350	9.694	2,618,021
2024-03-14	13.320	13.400	13.090	13.290	9.650	3,093,894
2024-03-13	13.380	13.500	13.090	13.290	9.650	3,280,368
2024-03-12	13.210	13.320	13.070	13.320	9.672	3,079,542
2024-03-11	12.890	13.130	12.830	13.130	9.534	2,645,729
2024-03-08	12.940	13.100	12.810	13.010	9.447	2,728,569
2024-03-07	12.850	13.240	12.830	13.010	9.447	4,678,124
2024-03-06	12.620	12.900	12.580	12.780	9.280	2,624,113
2024-03-05	12.810	12.900	12.610	12.680	9.208	2,912,795
2024-03-04	12.940	12.990	12.610	12.900	9.367	2,672,669
2024-03-01	13.030	13.100	12.600	12.890	9.360	3,537,819
2024-02-29	11.950	12.800	11.920	12.790	9.287	5,048,669
2024-02-28	13.490	13.570	12.050	12.050	8.750	7,493,957
2024-02-27	12.980	13.290	12.730	13.270	9.636	4,020,271
2024-02-26	12.660	13.200	12.660	12.980	9.425	5,437,507
2024-02-23	12.100	12.580	12.100	12.560	9.120	4,916,107
2024-02-22	11.580	12.200	11.580	12.100	8.786	4,822,345
2024-02-21	11.300	11.920	11.200	11.650	8.460	4,586,477
2024-02-20	11.500	11.560	11.110	11.390	8.271	3,564,989
2024-02-19	11.290	11.530	11.010	11.350	8.242	5,882,121
2024-02-08	9.700	11.110	9.700	10.920	7.930	6,288,076
2024-02-07	10.180	10.180	9.450	9.620	6.986	4,729,484
2024-02-06	9.690	10.510	9.160	10.190	7.399	6,082,565
2024-02-05	11.650	11.650	9.700	9.980	7.247	5,557,509
2024-02-02	12.630	12.880	11.300	11.720	8.510	3,335,744
2024-02-01	12.780	12.920	12.260	12.590	9.142	2,226,966
2024-01-31	13.670	13.770	12.900	12.970	9.418	2,461,289
2024-01-30	14.470	14.470	13.650	13.670	9.926	1,847,116
2024-01-29	14.620	14.730	14.200	14.270	10.362	2,069,317
2024-01-26	15.020	15.170	14.600	14.630	10.623	3,154,392

← NewerPage 11 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.