Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.750	17.440	16.750	17.210	12.384	4,892,795
2023-05-05	17.750	17.760	16.740	16.840	12.118	7,666,117
2023-05-04	18.380	18.440	17.660	17.870	12.859	6,439,829
2023-04-28	18.100	18.590	18.050	18.520	13.326	6,421,392
2023-04-27	18.720	18.740	17.950	18.100	13.024	7,178,635
2023-04-26	18.270	18.740	18.180	18.650	13.420	8,367,581
2023-04-25	17.710	18.690	17.710	18.630	13.406	11,628,347
2023-04-24	17.930	18.110	17.600	17.840	12.837	5,462,024
2023-04-21	17.730	18.250	17.460	17.490	12.585	6,153,439
2023-04-20	17.470	17.950	17.250	17.940	12.909	5,983,156
2023-04-19	17.770	17.790	17.340	17.380	12.506	4,743,293
2023-04-18	18.070	18.080	17.540	17.770	12.787	5,521,525
2023-04-17	17.520	18.150	17.310	18.080	13.010	9,760,341
2023-04-14	17.230	17.550	17.070	17.490	12.585	5,132,952
2023-04-13	17.190	17.800	17.130	17.260	12.420	7,243,416
2023-04-12	17.070	17.910	17.060	17.300	12.449	9,356,920
2023-04-11	16.550	16.610	16.330	16.460	11.844	2,204,508
2023-04-10	16.800	16.900	16.470	16.560	11.916	3,266,804
2023-04-07	16.800	16.920	16.710	16.910	12.168	2,597,892
2023-04-06	17.100	17.100	16.630	16.730	12.038	4,725,764
2023-04-04	17.380	17.650	17.110	17.110	12.312	5,038,664
2023-04-03	17.500	17.700	17.300	17.480	12.578	4,546,257
2023-03-31	17.170	17.450	17.170	17.390	12.513	3,187,044
2023-03-30	17.590	17.590	17.050	17.200	12.377	4,525,002
2023-03-29	18.140	18.360	17.360	17.500	12.593	7,569,319
2023-03-28	18.480	18.790	18.200	18.250	13.132	8,883,619
2023-03-27	18.020	18.180	17.780	18.120	13.039	5,314,588
2023-03-24	18.360	18.360	17.840	17.990	12.945	6,809,958
2023-03-23	18.510	18.670	18.120	18.430	13.262	8,479,909
2023-03-22	19.010	19.100	18.360	18.460	13.283	14,150,885
2023-03-21	19.230	19.680	18.550	19.440	13.988	15,292,558
2023-03-20	19.600	20.500	18.900	19.080	13.729	24,925,255
2023-03-17	17.650	18.620	17.400	18.600	13.384	13,909,345
2023-03-16	18.080	18.400	17.500	17.810	12.816	10,200,779
2023-03-15	17.030	18.720	17.030	18.000	12.952	13,974,657
2023-03-14	17.480	17.880	16.890	17.210	12.384	13,090,554
2023-03-13	18.600	19.800	18.040	18.090	13.017	19,406,940
2023-03-10	17.530	17.680	17.180	17.250	12.413	3,964,186
2023-03-09	17.260	17.670	17.220	17.610	12.672	5,215,372
2023-03-08	17.040	17.300	16.800	17.300	12.449	4,701,896
2023-03-07	17.100	17.730	16.950	17.330	12.470	7,882,458
2023-03-06	16.970	17.120	16.860	17.080	12.290	2,020,112
2023-03-03	16.960	17.080	16.770	16.830	12.110	1,442,740
2023-03-02	16.880	17.160	16.850	16.960	12.204	2,377,260
2023-03-01	16.800	16.900	16.700	16.880	12.146	1,527,845
2023-02-28	16.530	16.760	16.530	16.740	12.046	1,729,187
2023-02-27	16.850	16.990	16.480	16.510	11.880	2,534,305
2023-02-24	17.000	17.070	16.780	16.870	12.139	1,988,950
2023-02-23	17.190	17.310	16.950	17.000	12.233	2,434,200
2023-02-22	17.110	17.300	17.080	17.180	12.362	1,572,438
2023-02-21	17.190	17.290	17.080	17.190	12.369	1,927,361
2023-02-20	17.110	17.220	16.830	17.200	12.377	2,493,309
2023-02-17	17.140	17.310	17.000	17.080	12.290	2,748,285
2023-02-16	17.880	17.970	16.980	17.140	12.333	5,655,737
2023-02-15	18.000	18.030	17.770	18.000	12.952	5,637,167
2023-02-14	17.570	18.880	17.420	18.180	13.082	10,523,591
2023-02-13	17.330	17.570	17.190	17.530	12.614	3,748,797
2023-02-10	17.130	17.330	17.070	17.300	12.449	3,065,060
2023-02-09	17.000	17.200	16.850	17.160	12.348	3,183,022
2023-02-08	16.960	17.270	16.900	17.080	12.290	4,242,463

← NewerPage 15 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.