Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.470	17.870	17.470	17.780	12.794	3,125,549
2022-11-04	17.320	17.560	17.200	17.460	12.564	2,674,654
2022-11-03	16.980	17.440	16.700	17.350	12.485	3,367,993
2022-11-02	17.000	17.080	16.790	17.050	12.269	2,809,399
2022-11-01	16.330	16.870	16.300	16.840	12.118	2,703,707
2022-10-31	16.050	16.620	15.900	16.330	11.751	3,259,280
2022-10-28	16.650	16.700	15.810	15.880	11.427	2,781,408
2022-10-27	16.950	17.250	16.590	16.630	11.966	2,175,625
2022-10-26	16.510	16.980	16.500	16.860	12.132	2,433,386
2022-10-25	16.890	16.890	16.080	16.460	11.844	3,199,070
2022-10-24	17.100	17.360	16.580	16.720	12.031	3,423,077
2022-10-21	17.520	17.740	17.010	17.080	12.290	2,750,239
2022-10-20	17.400	17.960	17.400	17.520	12.607	3,668,958
2022-10-19	17.700	17.770	17.400	17.400	12.521	2,633,682
2022-10-18	18.060	18.070	17.750	17.810	12.816	2,647,798
2022-10-17	17.500	18.080	17.500	18.060	12.995	3,339,137
2022-10-14	17.610	17.930	17.610	17.760	12.780	3,176,695
2022-10-13	17.110	17.790	17.090	17.600	12.664	4,572,217
2022-10-12	17.000	17.440	16.490	17.390	12.513	3,423,856
2022-10-11	17.550	17.650	16.800	17.140	12.333	3,281,545
2022-10-10	17.610	18.090	17.330	17.410	12.528	5,309,640
2022-09-30	17.160	17.490	16.890	16.890	12.154	2,716,896
2022-09-29	18.050	18.460	17.170	17.220	12.391	3,673,587
2022-09-28	18.320	18.810	17.490	17.500	12.593	4,237,369
2022-09-27	18.040	18.240	17.480	18.080	13.010	3,155,398
2022-09-26	18.380	18.670	17.780	17.970	12.931	3,831,515
2022-09-23	19.620	19.750	18.750	18.860	13.571	2,851,904
2022-09-22	19.280	19.750	19.280	19.480	14.017	2,797,043
2022-09-21	19.390	19.960	18.890	19.700	14.176	4,433,561
2022-09-20	18.580	19.520	18.420	19.490	14.024	6,180,453
2022-09-19	19.130	19.330	18.100	18.240	13.125	4,504,307
2022-09-16	20.170	20.290	18.900	19.190	13.809	6,102,910
2022-09-15	21.370	21.500	20.150	20.440	14.708	6,652,059
2022-09-14	20.000	21.680	19.900	21.140	15.212	9,061,767
2022-09-13	20.500	21.160	20.230	20.470	14.730	5,079,897
2022-09-09	20.900	20.990	19.950	20.050	14.427	5,691,472
2022-09-08	21.200	21.340	20.760	20.760	14.938	5,832,637
2022-09-07	21.070	21.640	21.000	21.600	15.543	8,167,533
2022-09-06	21.250	21.330	20.700	20.960	15.082	5,493,621
2022-09-05	20.360	21.440	20.360	21.260	15.298	8,077,148
2022-09-02	19.910	20.400	19.640	20.160	14.507	4,393,343
2022-09-01	19.590	20.500	19.500	19.880	14.305	6,134,121
2022-08-31	21.300	21.450	19.770	19.790	14.240	9,466,563
2022-08-30	22.150	22.780	21.280	21.780	15.672	9,091,156
2022-08-29	21.300	22.430	21.260	22.380	16.104	11,526,929
2022-08-26	22.990	22.990	21.700	21.850	15.723	17,409,828
2022-08-25	20.700	24.700	20.700	24.140	17.370	24,345,691
2022-08-24	20.950	21.280	20.410	20.580	14.809	4,409,437
2022-08-23	20.360	21.220	20.200	21.080	15.169	4,689,426
2022-08-22	20.640	20.640	20.080	20.500	14.751	1,769,394
2022-08-19	20.980	21.360	20.410	20.410	14.686	2,831,582
2022-08-18	20.820	20.910	20.490	20.780	14.953	2,717,033
2022-08-17	21.050	21.180	20.720	20.830	14.989	2,900,316
2022-08-16	21.300	21.470	20.950	21.030	15.133	4,596,669
2022-08-15	20.990	21.880	20.700	21.450	15.435	7,817,096
2022-08-12	20.640	21.930	20.510	21.380	15.384	9,733,008
2022-08-11	20.550	20.810	20.470	20.590	14.816	2,857,936
2022-08-10	20.230	20.730	20.220	20.590	14.816	3,696,417
2022-08-09	20.310	20.580	20.180	20.420	14.694	2,603,175
2022-08-08	19.600	20.400	19.500	20.400	14.679	2,870,109

← NewerPage 17 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.