Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.310	17.470	16.950	16.950	12.308	4,305,504
2023-11-01	17.500	17.580	17.300	17.350	12.599	3,616,959
2023-10-31	17.570	17.640	17.200	17.330	12.584	4,967,170
2023-10-30	17.260	17.650	17.180	17.570	12.758	5,429,424
2023-10-27	17.000	17.580	16.910	17.500	12.708	5,903,016
2023-10-26	17.350	17.350	16.820	17.200	12.490	5,481,470
2023-10-25	16.890	17.560	16.890	17.430	12.657	7,797,841
2023-10-24	16.590	16.940	16.500	16.880	12.257	5,467,802
2023-10-23	17.500	17.520	16.390	16.630	12.076	10,520,886
2023-10-20	18.430	18.700	17.680	17.710	12.860	9,692,625
2023-10-19	19.150	19.380	18.200	18.320	13.303	12,580,274
2023-10-18	19.720	20.280	19.360	19.410	14.094	10,397,555
2023-10-17	19.550	19.990	19.200	19.790	14.370	15,073,742
2023-10-16	18.800	20.500	18.800	20.160	14.639	23,051,438
2023-10-13	18.680	18.850	18.500	18.650	13.543	10,894,739
2023-10-12	19.080	19.290	18.530	18.700	13.579	13,302,831
2023-10-11	19.660	19.870	18.790	19.320	14.029	17,889,710
2023-10-10	20.470	21.450	19.800	19.890	14.443	23,374,459
2023-10-09	20.520	21.200	20.150	20.480	14.871	20,519,739
2023-09-28	20.700	21.890	20.210	20.840	15.133	27,654,891
2023-09-27	19.630	21.660	19.630	20.640	14.988	34,281,002
2023-09-26	18.550	19.880	18.430	19.590	14.225	20,389,661
2023-09-25	18.390	19.060	18.260	18.680	13.564	7,809,760
2023-09-22	18.000	18.390	18.000	18.350	13.325	5,357,730
2023-09-21	18.280	18.560	17.840	17.990	13.063	6,844,058
2023-09-20	18.900	18.930	18.430	18.560	13.477	9,308,049
2023-09-19	18.650	19.380	18.570	19.230	13.964	14,593,626
2023-09-18	18.450	18.800	18.270	18.620	13.521	5,746,405
2023-09-15	18.520	19.030	18.520	18.760	13.622	8,779,720
2023-09-14	18.300	18.890	18.110	18.700	13.579	9,128,545
2023-09-13	18.130	18.750	18.130	18.370	13.339	7,721,780
2023-09-12	18.200	18.420	18.000	18.070	13.121	5,459,955
2023-09-11	17.780	18.550	17.550	18.360	13.332	9,242,022
2023-09-08	17.530	17.960	17.410	17.820	12.940	7,409,868
2023-09-07	18.330	18.400	17.660	17.660	12.824	13,948,969
2023-09-06	18.760	19.660	18.620	18.700	13.579	12,866,666
2023-09-05	19.200	19.290	18.410	18.580	13.492	15,419,165
2023-09-04	19.110	20.190	19.010	19.190	13.935	25,824,012
2023-09-01	18.200	19.490	18.190	19.260	13.986	23,781,516
2023-08-31	18.400	18.460	17.930	18.010	13.078	7,534,748
2023-08-30	18.730	18.860	18.360	18.500	13.434	9,077,926
2023-08-29	18.280	18.990	18.130	18.960	13.768	14,899,529
2023-08-28	19.100	19.180	18.080	18.280	13.274	10,646,165
2023-08-25	18.440	18.600	18.000	18.200	13.216	11,012,455
2023-08-24	18.180	19.080	17.800	18.680	13.564	16,842,352
2023-08-23	17.930	18.480	17.810	18.350	13.325	12,342,218
2023-08-22	17.920	18.270	17.610	18.060	13.114	5,836,114
2023-08-21	17.850	18.360	17.850	18.090	13.136	6,599,153
2023-08-18	17.230	18.480	17.230	18.000	13.071	12,675,784
2023-08-17	16.890	17.340	16.520	17.310	12.570	3,900,164
2023-08-16	16.800	17.130	16.760	16.940	12.301	2,397,671
2023-08-15	17.000	17.110	16.760	16.900	12.272	3,132,223
2023-08-14	17.300	17.480	16.930	17.170	12.468	5,296,066
2023-08-11	18.000	18.100	17.420	17.510	12.715	9,622,902
2023-08-10	17.530	18.490	17.410	18.410	13.368	12,274,786
2023-08-09	17.830	17.840	17.110	17.400	12.635	4,704,002
2023-08-08	17.720	17.900	17.640	17.830	12.947	3,060,411
2023-08-07	17.650	18.070	17.610	17.770	12.904	4,033,566
2023-08-04	18.520	18.520	17.750	17.770	12.904	8,372,617
2023-08-03	18.160	18.660	18.050	18.570	13.484	6,484,143

← NewerPage 13 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.