Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.180	24.400	23.690	24.000	18.243	8,961,741
2026-04-23	23.640	24.600	23.060	24.230	18.418	13,446,754
2026-04-22	23.620	23.770	23.030	23.530	17.886	7,356,963
2026-04-21	22.800	23.960	22.710	23.690	18.007	12,168,434
2026-04-20	23.000	23.130	22.590	22.800	17.331	10,001,748
2026-04-17	23.650	23.700	22.030	22.960	17.452	19,606,425
2026-04-16	24.450	24.520	24.060	24.430	18.570	6,233,758
2026-04-15	24.800	25.070	24.450	24.510	18.630	5,894,518
2026-04-14	24.810	25.050	24.600	24.900	18.927	5,846,570
2026-04-13	25.120	25.160	24.340	25.080	19.064	6,932,898
2026-04-10	24.500	25.060	24.480	24.850	18.889	6,569,194
2026-04-09	24.830	25.200	24.380	24.500	18.623	7,378,801
2026-04-08	24.310	24.910	23.620	24.860	18.897	10,327,865
2026-04-07	23.760	24.360	23.200	24.330	18.494	8,102,310
2026-04-03	24.600	24.940	23.500	23.610	17.946	10,664,011
2026-04-02	24.490	25.060	24.270	24.850	18.889	11,688,166
2026-04-01	24.610	24.800	24.340	24.490	18.615	5,169,187
2026-03-31	24.680	25.160	24.280	24.330	18.494	7,177,663
2026-03-30	25.630	25.800	24.540	24.800	18.851	7,997,773
2026-03-27	24.250	25.240	24.150	25.180	19.140	7,355,008
2026-03-26	24.770	25.100	24.410	24.610	18.706	7,646,594
2026-03-25	24.200	25.130	24.110	24.900	18.927	9,749,431
2026-03-24	23.990	24.520	23.580	24.500	18.623	11,053,692
2026-03-23	24.560	25.230	23.890	23.980	18.228	14,606,509
2026-03-20	26.320	26.450	24.940	24.980	18.988	19,261,899
2026-03-19	27.500	28.020	26.580	26.900	20.447	25,397,817
2026-03-18	26.440	26.700	26.030	26.440	20.097	10,666,503
2026-03-17	27.200	27.370	26.390	26.500	20.143	15,780,643
2026-03-16	26.860	27.850	26.750	27.480	20.888	15,895,563
2026-03-13	27.670	28.100	26.710	26.820	20.386	18,859,029
2026-03-12	28.850	28.980	27.250	27.350	20.789	25,203,467
2026-03-11	28.560	28.600	27.800	28.340	21.542	21,591,330
2026-03-10	27.800	28.980	27.440	28.650	21.777	29,820,261
2026-03-09	33.980	34.350	29.580	29.580	22.484	38,303,850
2026-03-06	29.570	30.300	29.000	29.710	22.583	27,807,290
2026-03-05	32.000	32.880	29.470	30.000	22.804	38,135,346
2026-03-04	34.030	35.370	29.950	32.230	24.499	44,429,558
2026-03-03	33.000	37.440	32.600	37.440	28.459	50,371,110
2026-03-02	26.960	31.200	26.680	31.200	23.716	37,433,333
2026-02-27	25.710	26.500	25.710	26.000	19.763	9,766,491
2026-02-26	25.680	25.910	25.480	25.830	19.634	10,106,262
2026-02-25	25.350	25.940	25.010	25.670	19.512	14,186,180
2026-02-24	24.520	25.910	24.400	25.490	19.375	16,844,406
2026-02-13	24.290	24.480	23.930	23.960	18.212	5,277,218
2026-02-12	24.440	24.940	24.330	24.550	18.661	8,451,491
2026-02-11	24.500	24.740	24.140	24.410	18.554	7,044,085
2026-02-10	23.880	24.870	23.800	24.610	18.706	10,302,924
2026-02-09	24.480	24.480	23.700	23.780	18.076	8,269,280
2026-02-06	23.610	24.560	23.260	24.210	18.402	8,566,867
2026-02-05	24.500	24.970	23.650	23.720	18.030	7,742,549
2026-02-04	24.190	25.180	24.190	24.470	18.600	12,666,546
2026-02-03	23.200	24.070	22.880	23.990	18.235	12,409,067
2026-02-02	22.490	23.600	22.210	22.970	17.460	13,507,035
2026-01-30	25.790	26.280	24.050	24.070	18.296	24,231,926
2026-01-29	25.300	26.990	24.600	26.830	20.394	32,415,673
2026-01-28	24.390	25.520	24.230	25.290	19.223	21,949,272
2026-01-27	24.270	24.730	23.880	24.340	18.501	11,626,614
2026-01-26	24.380	25.180	24.310	24.920	18.942	15,889,843
2026-01-23	24.270	24.550	24.150	24.360	18.516	9,153,293
2026-01-22	24.250	24.680	24.070	24.570	18.676	11,740,981

← NewerPage 3 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.