Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	18.200	18.490	17.910	18.350	13.325	5,001,176
2023-08-01	18.110	18.890	18.080	18.360	13.332	8,452,167
2023-07-31	18.270	18.280	17.880	18.150	13.180	5,512,964
2023-07-28	18.180	18.550	17.720	18.270	13.267	8,347,486
2023-07-27	17.850	18.270	17.770	18.250	13.252	6,813,628
2023-07-26	17.780	17.940	17.630	17.870	12.976	2,380,559
2023-07-25	17.480	17.780	17.480	17.780	12.911	2,282,615
2023-07-24	17.320	17.530	17.200	17.390	12.628	1,310,493
2023-07-21	17.540	17.670	17.310	17.320	12.577	1,662,836
2023-07-20	17.850	17.860	17.540	17.550	12.744	2,064,527
2023-07-19	17.810	17.950	17.620	17.760	12.896	1,642,513
2023-07-18	18.020	18.020	17.750	17.830	12.947	2,056,729
2023-07-17	17.850	18.030	17.670	18.030	13.092	2,880,279
2023-07-14	17.700	18.080	17.570	17.900	12.998	4,202,289
2023-07-13	17.500	17.800	17.500	17.720	12.867	2,129,548
2023-07-12	17.640	17.880	17.500	17.570	12.758	2,681,704
2023-07-11	17.550	17.640	17.420	17.630	12.802	1,345,667
2023-07-10	17.560	17.650	17.320	17.440	12.664	1,502,668
2023-07-07	17.650	17.660	17.310	17.590	12.773	2,024,315
2023-07-06	17.640	17.780	17.510	17.530	12.729	2,660,276
2023-07-05	17.690	17.850	17.570	17.720	12.867	3,233,771
2023-07-04	17.460	17.790	17.460	17.700	12.853	3,208,005
2023-07-03	17.320	17.800	17.320	17.540	12.737	4,067,296
2023-06-30	16.880	17.400	16.880	17.310	12.570	3,611,170
2023-06-29	16.710	17.060	16.650	16.950	12.308	2,223,483
2023-06-28	16.860	16.860	16.400	16.710	12.134	2,134,389
2023-06-27	16.530	16.930	16.470	16.860	12.243	2,421,767
2023-06-26	16.440	16.740	16.410	16.460	11.952	1,997,408
2023-06-21	16.780	16.950	16.570	16.570	12.032	2,256,394
2023-06-20	17.140	17.190	16.760	16.770	12.177	2,633,409
2023-06-19	17.230	17.250	17.000	17.130	12.439	2,701,672
2023-06-16	17.300	17.480	17.250	17.300	12.562	2,648,709
2023-06-15	17.420	17.490	17.170	17.260	12.533	2,551,725
2023-06-14	17.250	17.440	17.090	17.400	12.635	3,205,382
2023-06-13	16.900	17.280	16.850	17.220	12.504	2,870,835
2023-06-12	17.000	17.000	16.780	16.920	12.286	1,842,835
2023-06-09	16.870	16.920	16.510	16.920	12.286	2,481,439
2023-06-08	16.710	16.940	16.660	16.800	12.199	1,779,176
2023-06-07	16.630	16.910	16.600	16.800	12.199	1,979,115
2023-06-06	17.370	17.440	16.750	16.770	12.177	3,219,848
2023-06-05	17.250	17.540	17.210	17.310	12.570	2,493,562
2023-06-02	17.070	17.350	17.070	17.250	12.526	2,683,133
2023-06-01	17.030	17.260	16.960	17.030	12.366	2,819,839
2023-05-31	17.380	17.510	17.120	17.140	12.446	3,611,242
2023-05-30	17.780	17.870	17.460	17.680	12.722	3,921,269
2023-05-29	17.810	18.250	17.590	17.990	12.945	5,532,003
2023-05-26	17.980	18.000	17.630	17.880	12.866	7,211,975
2023-05-25	17.600	19.420	17.500	18.290	13.161	11,789,250
2023-05-24	17.080	18.160	16.910	17.790	12.801	6,954,493
2023-05-23	16.980	17.280	16.890	17.060	12.276	3,191,788
2023-05-22	16.940	16.990	16.780	16.980	12.218	1,960,275
2023-05-19	17.040	17.100	16.720	16.960	12.204	2,203,039
2023-05-18	16.920	17.160	16.850	17.080	12.290	2,859,352
2023-05-17	16.590	16.960	16.570	16.920	12.175	2,033,246
2023-05-16	16.760	16.880	16.700	16.740	12.046	1,927,855
2023-05-15	16.520	16.930	16.360	16.910	12.168	3,198,134
2023-05-12	17.000	17.240	16.660	16.690	12.010	3,592,125
2023-05-11	16.580	16.670	16.400	16.650	11.981	2,689,811
2023-05-10	16.670	16.720	16.260	16.480	11.859	4,490,139
2023-05-09	17.100	17.400	16.720	16.840	12.118	5,145,860

← NewerPage 14 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.