Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.880	22.990	21.500	22.100	15.813	6,646,873
2022-05-11	22.120	22.800	21.800	21.890	15.663	7,854,603
2022-05-10	21.010	22.230	21.010	22.120	15.827	6,879,472
2022-05-09	21.030	22.500	21.000	22.410	16.035	7,462,826
2022-05-06	20.100	22.240	19.950	21.310	15.248	7,345,202
2022-05-05	20.010	20.940	20.010	20.660	14.783	5,245,441
2022-04-29	19.000	20.100	18.910	19.710	14.103	5,853,808
2022-04-28	19.900	20.140	18.490	18.660	13.352	6,310,735
2022-04-27	19.040	20.400	18.660	20.400	14.597	6,572,275
2022-04-26	20.300	21.300	19.300	19.630	14.046	6,854,881
2022-04-25	23.190	23.460	20.580	20.600	14.740	9,987,141
2022-04-22	21.170	25.000	20.900	23.840	17.058	13,350,463
2022-04-21	22.900	23.280	21.370	21.540	15.412	8,633,569
2022-04-20	24.300	24.660	23.380	23.450	16.779	11,444,930
2022-04-19	24.000	26.080	23.820	25.270	18.081	12,966,058
2022-04-18	22.900	24.130	22.680	24.000	17.173	6,456,783
2022-04-15	23.310	24.200	23.180	23.430	16.765	6,766,168
2022-04-14	22.850	23.230	22.030	23.220	16.614	6,356,819
2022-04-13	22.960	24.300	22.890	22.970	16.436	9,357,977
2022-04-12	22.200	22.710	21.710	22.660	16.214	3,463,290
2022-04-11	23.120	23.500	21.850	22.180	15.870	4,407,238
2022-04-08	23.630	23.890	22.720	23.190	16.593	4,040,029
2022-04-07	24.290	24.480	23.500	23.630	16.908	5,058,370
2022-04-06	24.400	25.140	24.260	24.820	17.759	5,464,087
2022-04-01	24.550	24.830	23.950	24.220	17.330	4,295,095
2022-03-31	25.200	25.200	24.340	24.580	17.588	5,961,074
2022-03-30	24.800	25.390	24.800	25.330	18.124	5,019,189
2022-03-29	26.000	26.200	24.880	25.120	17.974	6,698,748
2022-03-28	26.000	26.440	24.950	26.270	18.797	8,331,827
2022-03-25	26.530	27.500	26.400	27.000	19.319	10,120,749
2022-03-24	28.860	29.220	27.030	27.250	19.498	11,775,911
2022-03-23	29.080	29.690	27.730	28.020	20.049	14,775,379
2022-03-22	30.690	31.660	30.180	31.030	22.203	17,247,211
2022-03-21	29.070	30.270	29.070	29.830	21.344	12,986,194
2022-03-18	30.460	31.270	29.170	29.900	21.394	17,390,380
2022-03-17	27.680	29.580	27.570	29.440	21.065	14,995,066
2022-03-16	28.220	28.500	26.600	28.110	20.113	10,375,671
2022-03-15	29.000	29.900	27.500	27.840	19.920	12,264,444
2022-03-14	31.520	32.380	29.900	30.280	21.666	14,324,877
2022-03-11	33.450	33.890	31.810	33.100	23.684	14,856,135
2022-03-10	32.070	35.260	32.070	34.210	24.478	18,156,795
2022-03-09	35.790	35.860	33.000	34.350	24.578	17,089,495
2022-03-08	35.050	37.580	32.500	37.030	26.496	23,091,293
2022-03-07	40.960	40.960	37.330	37.920	27.133	21,164,877
2022-03-04	41.430	46.370	39.030	39.200	28.049	35,691,839
2022-03-03	37.030	41.400	36.880	41.400	29.623	18,549,382
2022-03-02	32.680	34.500	29.570	34.500	24.686	29,885,299
2022-03-01	26.850	28.750	26.500	28.750	20.571	15,359,547
2022-02-28	28.430	30.000	27.700	27.860	19.935	18,215,633
2022-02-25	26.550	29.700	26.080	27.830	19.913	21,788,826
2022-02-24	26.540	31.200	26.310	28.150	20.142	26,919,065
2022-02-23	25.770	26.490	25.380	26.000	18.604	13,570,618
2022-02-22	26.700	28.500	26.110	27.400	19.605	19,041,341
2022-02-21	25.800	26.070	24.880	25.620	18.332	11,737,669
2022-02-18	26.000	26.850	25.560	25.810	18.468	15,988,812
2022-02-17	27.680	30.000	27.150	28.500	20.392	21,297,542
2022-02-16	26.190	28.880	25.600	28.450	20.357	20,644,396
2022-02-15	25.220	27.770	24.530	27.530	19.698	18,060,387
2022-02-14	26.310	28.880	25.900	26.030	18.625	19,660,401
2022-02-11	26.700	30.000	26.500	26.980	19.305	28,041,732

← NewerPage 19 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.