Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.570	19.790	19.500	19.760	14.219	2,188,223
2022-08-04	19.590	19.800	19.260	19.600	14.104	2,233,289
2022-08-03	18.950	20.080	18.950	19.360	13.931	4,981,061
2022-08-02	20.330	20.420	18.600	18.960	13.643	5,828,967
2022-08-01	19.990	20.700	19.850	20.580	14.809	4,625,311
2022-07-29	20.450	20.450	19.880	19.910	14.327	2,797,643
2022-07-28	20.200	20.660	20.000	20.450	14.715	3,877,420
2022-07-27	19.830	20.400	19.720	20.180	14.521	3,135,748
2022-07-26	20.070	20.190	19.560	19.830	14.269	2,003,463
2022-07-25	19.850	20.200	19.600	19.710	14.183	1,589,186
2022-07-22	20.220	20.270	19.800	19.940	14.348	1,933,080
2022-07-21	20.330	20.430	20.100	20.140	14.492	2,106,474
2022-07-20	20.270	20.480	20.150	20.360	14.650	3,226,338
2022-07-19	20.470	20.510	20.080	20.260	14.579	3,079,279
2022-07-18	19.540	20.490	19.300	20.430	14.701	5,298,996
2022-07-15	19.440	20.090	19.100	19.840	14.276	3,507,569
2022-07-14	19.600	19.800	19.380	19.570	14.082	1,998,959
2022-07-13	19.300	19.560	19.130	19.540	14.060	1,539,804
2022-07-12	19.450	19.830	19.140	19.560	14.075	2,087,559
2022-07-11	20.000	20.190	19.320	19.440	13.988	2,236,240
2022-07-08	20.100	20.270	19.920	19.920	14.334	1,997,014
2022-07-07	19.900	20.090	19.770	19.930	14.341	1,789,031
2022-07-06	20.300	20.310	19.860	19.960	14.363	3,453,241
2022-07-05	21.140	21.140	20.510	20.700	14.895	2,440,752
2022-07-04	20.730	21.150	20.510	21.100	15.183	2,922,835
2022-07-01	20.680	21.010	20.310	20.720	14.910	2,705,164
2022-06-30	21.000	21.090	20.700	20.850	15.003	3,100,052
2022-06-29	21.700	21.820	20.900	20.950	15.075	5,040,899
2022-06-28	21.590	22.070	21.590	21.830	15.708	4,860,799
2022-06-27	21.500	22.120	21.390	21.390	15.392	5,035,946
2022-06-24	22.420	22.860	21.610	21.850	15.723	6,930,043
2022-06-23	20.660	22.700	20.630	21.980	15.816	8,459,674
2022-06-22	21.550	21.620	20.580	20.630	14.845	5,082,913
2022-06-21	21.480	21.800	21.170	21.490	15.464	4,528,404
2022-06-20	21.800	22.090	21.500	21.610	15.550	7,225,577
2022-06-17	22.750	22.900	21.850	22.330	16.068	7,313,547
2022-06-16	23.780	23.840	22.930	23.090	16.615	8,833,752
2022-06-15	24.050	24.320	23.330	24.230	17.435	11,878,257
2022-06-14	23.150	24.880	22.600	24.450	17.594	12,381,430
2022-06-13	23.350	24.290	22.930	23.280	16.752	7,415,833
2022-06-10	22.980	24.500	22.850	23.810	17.133	9,586,888
2022-06-09	23.500	25.140	23.070	23.630	17.003	13,879,562
2022-06-08	22.670	23.400	22.210	23.020	16.565	5,810,204
2022-06-07	22.760	23.670	22.430	22.670	16.313	6,456,551
2022-06-06	22.680	23.030	22.400	22.780	16.392	5,305,023
2022-06-02	22.210	22.350	21.820	22.110	15.910	3,430,187
2022-06-01	22.500	22.880	22.050	22.420	16.133	5,515,373
2022-05-31	22.260	22.980	21.950	22.970	16.529	7,644,823
2022-05-30	22.100	22.300	21.160	22.110	15.910	3,520,114
2022-05-27	21.560	22.450	21.460	22.000	15.831	4,974,415
2022-05-26	21.480	21.690	21.030	21.340	15.269	2,693,333
2022-05-25	20.320	21.600	20.320	21.480	15.369	4,655,120
2022-05-24	22.020	22.190	20.300	20.330	14.547	5,463,378
2022-05-23	22.100	22.260	21.910	22.210	15.892	3,260,073
2022-05-20	22.620	22.720	21.990	22.040	15.770	4,957,531
2022-05-19	22.800	23.060	22.300	22.550	16.135	6,518,242
2022-05-18	22.250	23.800	21.330	23.550	16.851	9,917,811
2022-05-17	22.570	24.000	22.420	22.960	16.428	9,944,200
2022-05-16	22.560	22.700	21.810	22.070	15.792	4,419,302
2022-05-13	22.100	22.600	21.820	22.120	15.827	4,482,180

← NewerPage 18 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.