Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.680	15.130	12.650	15.130	15.130	19,069,945
2026-07-22	12.280	12.780	12.120	12.610	12.610	6,345,517
2026-07-21	12.740	12.740	11.570	12.440	12.440	9,162,960
2026-07-20	12.800	13.680	12.650	12.880	12.880	7,409,110
2026-07-17	13.150	13.600	12.660	12.760	12.760	4,845,441
2026-07-16	13.030	13.450	12.850	13.260	13.260	4,006,540
2026-07-15	13.600	13.780	13.140	13.170	13.170	6,058,320
2026-07-14	13.600	14.100	13.270	13.840	13.840	7,720,517
2026-07-13	14.210	14.470	13.260	13.260	13.260	4,672,550
2026-07-10	13.670	14.460	13.480	14.120	14.120	6,008,130
2026-07-09	14.080	14.450	13.610	13.870	13.870	6,251,970
2026-07-08	14.340	14.590	13.780	13.840	13.840	3,283,806
2026-07-07	14.430	14.690	13.990	14.080	14.080	3,357,885
2026-07-06	14.760	14.790	14.430	14.630	14.630	3,374,880
2026-07-03	14.230	14.990	14.050	14.750	14.750	6,277,500
2026-07-02	14.000	14.330	13.820	14.170	14.170	3,985,720
2026-07-01	13.400	14.490	13.200	14.030	14.030	7,681,340
2026-06-30	13.060	13.380	12.980	13.190	13.190	3,265,910
2026-06-29	13.220	13.480	12.950	13.180	13.180	4,012,109
2026-06-26	13.770	13.870	13.300	13.380	13.380	4,194,120
2026-06-25	14.240	14.270	13.700	13.780	13.780	4,309,437
2026-06-24	14.640	14.670	14.110	14.230	14.230	4,048,147
2026-06-23	14.720	15.030	14.680	14.700	14.700	3,419,259
2026-06-22	14.920	15.180	14.540	14.930	14.930	4,486,250
2026-06-18	14.470	15.240	14.410	14.910	14.910	5,289,420
2026-06-17	15.270	15.270	14.560	14.640	14.640	4,539,497
2026-06-16	14.930	15.290	14.620	15.090	15.090	4,136,258
2026-06-15	14.880	15.260	14.700	15.020	15.020	3,908,207
2026-06-12	14.640	15.330	14.460	14.880	14.880	5,684,400
2026-06-11	14.850	14.990	14.350	14.530	14.530	5,683,100
2026-06-10	14.720	14.820	14.130	14.430	14.430	4,993,796
2026-06-09	15.190	15.250	14.630	14.720	14.720	5,344,090
2026-06-08	15.120	16.020	14.870	15.150	15.150	7,258,550
2026-06-05	15.330	15.550	14.940	15.360	15.360	4,913,080
2026-06-04	15.900	15.970	15.200	15.330	15.330	4,573,175
2026-06-03	15.860	16.080	15.520	16.030	16.030	5,657,552
2026-06-02	16.610	16.700	15.670	15.870	15.870	4,193,430
2026-06-01	16.350	16.800	16.200	16.470	16.470	4,499,616
2026-05-29	17.010	17.150	16.230	16.400	16.400	4,967,869
2026-05-28	16.970	17.360	16.480	17.150	17.150	6,241,008
2026-05-27	22.790	22.790	21.760	21.940	16.677	5,487,498
2026-05-26	23.450	23.450	22.310	22.800	17.331	6,342,958
2026-05-25	24.800	24.800	23.180	23.500	17.863	7,335,508
2026-05-22	24.550	24.850	24.130	24.510	18.630	6,041,344
2026-05-21	26.460	26.720	24.430	24.500	18.623	9,773,381
2026-05-20	25.820	27.030	25.800	26.610	20.227	7,736,817
2026-05-19	26.410	26.590	25.590	25.970	19.740	8,001,181
2026-05-18	27.080	27.170	26.480	26.630	20.242	6,753,238
2026-05-15	27.070	27.500	26.590	26.810	20.379	8,591,173
2026-05-14	27.150	27.650	26.830	27.200	20.675	8,234,465
2026-05-13	26.630	27.310	26.420	26.960	20.493	7,333,757
2026-05-12	27.360	27.600	26.450	26.630	20.242	7,562,667
2026-05-11	26.770	27.800	26.730	27.400	20.827	10,162,353
2026-05-08	26.210	26.880	26.200	26.640	20.250	8,544,952
2026-05-07	26.300	26.600	25.900	26.300	19.991	8,254,164
2026-05-06	26.350	26.600	26.070	26.450	20.105	10,919,033
2026-04-30	26.700	27.680	26.360	26.450	20.105	12,669,431
2026-04-29	25.450	27.020	25.300	26.830	20.394	15,033,507
2026-04-28	24.540	26.230	24.100	25.860	19.657	18,007,776
2026-04-27	23.760	24.430	23.760	24.370	18.524	8,157,986

← NewerPage 2 of 20 · 1,153 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.