Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.020	15.170	14.600	14.630	10.623	3,154,392
2024-01-25	14.100	14.600	13.920	14.600	10.602	2,315,039
2024-01-24	13.730	14.040	13.410	14.040	10.195	2,355,859
2024-01-23	13.640	13.800	13.320	13.740	9.977	2,049,733
2024-01-22	14.630	14.770	13.540	13.640	9.905	2,509,435
2024-01-19	14.930	15.040	14.630	14.640	10.631	1,290,120
2024-01-18	15.160	15.160	14.510	14.920	10.834	2,686,839
2024-01-17	15.560	15.630	15.140	15.160	11.008	1,543,829
2024-01-16	15.700	15.750	15.360	15.560	11.299	1,741,739
2024-01-15	15.850	15.880	15.560	15.710	11.408	2,311,529
2024-01-12	15.840	16.200	15.800	15.940	11.575	2,601,898
2024-01-11	15.690	15.880	15.620	15.860	11.517	1,448,200
2024-01-10	15.900	15.940	15.560	15.690	11.393	1,394,770
2024-01-09	15.700	15.910	15.630	15.820	11.488	1,360,190
2024-01-08	15.850	15.960	15.600	15.610	11.335	1,445,340
2024-01-05	16.090	16.240	15.790	15.860	11.517	2,107,429
2024-01-04	16.150	16.220	16.080	16.100	11.691	1,579,159
2024-01-03	16.170	16.240	15.970	16.120	11.705	1,635,789
2024-01-02	16.120	16.240	16.030	16.180	11.749	1,693,901
2023-12-29	16.110	16.120	15.950	16.090	11.684	1,787,992
2023-12-28	15.730	16.030	15.580	15.950	11.582	1,906,812
2023-12-27	15.470	15.770	15.470	15.730	11.422	1,275,125
2023-12-26	15.800	15.800	15.440	15.470	11.233	1,560,622
2023-12-25	15.780	15.960	15.520	15.660	11.371	1,437,491
2023-12-22	15.970	16.110	15.780	15.830	11.495	1,975,349
2023-12-21	15.880	16.150	15.580	15.970	11.597	2,416,057
2023-12-20	16.150	16.320	15.970	16.000	11.618	2,487,549
2023-12-19	16.000	16.310	15.900	16.210	11.771	2,273,877
2023-12-18	16.180	16.250	15.910	15.950	11.582	1,677,909
2023-12-15	16.290	16.350	16.130	16.200	11.764	1,650,219
2023-12-14	16.230	16.350	16.150	16.290	11.829	1,535,402
2023-12-13	16.230	16.320	16.120	16.170	11.742	1,542,348
2023-12-12	16.310	16.330	16.110	16.250	11.800	1,934,047
2023-12-11	16.100	16.420	16.000	16.320	11.851	2,127,449
2023-12-08	16.600	16.720	16.210	16.210	11.771	3,246,369
2023-12-07	16.650	16.720	16.500	16.600	12.054	1,876,262
2023-12-06	16.530	16.790	16.530	16.700	12.127	1,633,764
2023-12-05	16.870	16.950	16.580	16.590	12.047	2,419,429
2023-12-04	16.960	17.080	16.890	16.940	12.301	1,737,709
2023-12-01	17.100	17.100	16.830	16.980	12.330	2,412,073
2023-11-30	17.020	17.200	16.860	17.040	12.373	2,570,489
2023-11-29	17.180	17.340	17.010	17.070	12.395	2,369,074
2023-11-28	17.050	17.230	16.860	17.180	12.475	2,365,742
2023-11-27	16.920	17.150	16.920	17.010	12.352	2,209,877
2023-11-24	17.360	17.380	16.880	17.050	12.381	4,096,169
2023-11-23	17.150	17.390	17.100	17.350	12.599	3,184,479
2023-11-22	17.440	17.470	17.100	17.150	12.453	4,643,078
2023-11-21	17.560	17.730	17.420	17.450	12.671	4,493,683
2023-11-20	17.530	17.640	17.360	17.600	12.780	4,350,031
2023-11-17	17.390	17.420	17.240	17.370	12.613	3,306,338
2023-11-16	17.610	17.750	17.420	17.440	12.664	4,311,640
2023-11-15	17.500	17.690	17.380	17.620	12.795	5,527,454
2023-11-14	17.400	17.470	17.210	17.450	12.671	4,587,524
2023-11-13	17.160	17.400	17.160	17.390	12.628	4,005,212
2023-11-10	17.080	17.270	16.970	17.240	12.519	3,461,947
2023-11-09	17.260	17.430	17.100	17.190	12.482	4,355,746
2023-11-08	17.400	17.420	17.190	17.330	12.584	5,157,924
2023-11-07	17.380	17.560	17.220	17.480	12.693	5,545,321
2023-11-06	17.210	17.450	17.190	17.450	12.671	5,322,153
2023-11-03	17.050	17.260	17.030	17.230	12.511	4,298,863

← NewerPage 12 of 20 · 1,154 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.