Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.890	17.000	16.810	16.970	12.211	2,389,534
2023-02-06	17.070	17.090	16.780	16.890	12.154	2,625,963
2023-02-03	16.800	17.160	16.520	17.000	12.233	4,823,684
2023-02-02	16.930	16.940	16.790	16.820	12.103	2,506,234
2023-02-01	16.700	16.940	16.640	16.940	12.190	3,709,892
2023-01-31	16.530	16.670	16.390	16.670	11.995	2,805,961
2023-01-30	16.650	16.710	16.510	16.530	11.895	3,436,542
2023-01-20	16.280	16.460	16.250	16.440	11.830	2,683,990
2023-01-19	16.360	16.370	16.100	16.220	11.671	2,432,051
2023-01-18	16.300	16.500	16.180	16.280	11.715	3,972,253
2023-01-17	15.680	16.900	15.150	16.470	11.851	8,315,192
2023-01-16	15.830	16.170	15.830	16.090	11.578	1,304,810
2023-01-13	15.990	16.000	15.670	15.830	11.391	1,077,648
2023-01-12	15.880	16.100	15.810	15.860	11.412	973,180
2023-01-11	16.140	16.330	15.950	15.950	11.477	1,100,450
2023-01-10	16.390	16.390	16.100	16.110	11.592	980,172
2023-01-09	16.330	16.370	16.220	16.300	11.729	1,038,589
2023-01-06	16.220	16.350	16.170	16.300	11.729	1,223,092
2023-01-05	16.240	16.310	16.130	16.280	11.715	900,971
2023-01-04	16.190	16.320	16.080	16.240	11.686	973,888
2023-01-03	15.950	16.310	15.850	16.250	11.693	1,434,091
2022-12-30	15.890	15.940	15.790	15.850	11.405	707,594
2022-12-29	15.710	16.080	15.710	15.870	11.420	1,060,336
2022-12-28	16.180	16.250	15.770	15.860	11.412	1,221,268
2022-12-27	16.100	16.180	16.040	16.150	11.621	1,105,127
2022-12-26	15.960	16.180	15.810	16.120	11.600	1,172,834
2022-12-23	15.800	15.980	15.660	15.810	11.376	1,072,757
2022-12-22	16.100	16.140	15.820	15.860	11.412	1,213,470
2022-12-21	16.360	16.370	15.950	16.000	11.513	1,500,690
2022-12-20	16.170	16.400	16.130	16.360	11.772	1,178,537
2022-12-19	16.510	16.580	16.160	16.200	11.657	1,533,213
2022-12-16	17.050	17.130	16.500	16.510	11.880	2,461,914
2022-12-15	17.120	17.280	17.050	17.130	12.326	1,307,225
2022-12-14	17.080	17.300	17.040	17.110	12.312	1,334,277
2022-12-13	17.230	17.360	17.070	17.080	12.290	1,830,032
2022-12-12	17.060	17.290	17.060	17.190	12.369	1,496,205
2022-12-09	17.410	17.500	17.110	17.160	12.348	1,935,246
2022-12-08	17.380	17.470	17.250	17.330	12.470	1,920,952
2022-12-07	17.550	17.760	17.270	17.390	12.513	2,871,282
2022-12-06	18.170	18.180	17.600	17.660	12.708	3,770,584
2022-12-05	18.430	18.520	18.080	18.200	13.096	3,438,472
2022-12-02	18.300	18.570	18.200	18.520	13.326	3,469,698
2022-12-01	18.570	18.730	18.200	18.210	13.103	5,122,297
2022-11-30	18.640	19.260	18.430	18.570	13.362	6,320,991
2022-11-29	18.830	18.900	18.620	18.900	13.600	5,774,306
2022-11-28	17.710	19.200	17.570	18.900	13.600	9,848,997
2022-11-25	18.680	18.680	17.940	18.050	12.988	6,173,836
2022-11-24	18.150	19.000	17.840	18.850	13.564	8,297,949
2022-11-23	18.100	18.480	17.700	18.140	13.053	3,406,001
2022-11-22	18.200	18.590	17.930	18.110	13.031	2,937,244
2022-11-21	17.870	18.730	17.650	18.430	13.262	4,700,336
2022-11-18	18.390	18.580	17.890	18.020	12.967	4,366,299
2022-11-17	18.470	18.550	18.100	18.330	13.190	4,520,106
2022-11-16	18.010	19.070	18.000	18.700	13.456	6,821,592
2022-11-15	17.720	18.020	17.720	17.990	12.945	2,315,386
2022-11-14	17.720	18.150	17.450	17.850	12.844	2,915,545
2022-11-11	17.860	17.990	17.680	17.700	12.736	2,919,588
2022-11-10	17.630	17.810	17.510	17.670	12.715	2,123,880
2022-11-09	17.670	17.950	17.600	17.840	12.837	1,893,760
2022-11-08	17.710	17.960	17.520	17.740	12.765	2,257,213

← NewerPage 16 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.