Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.790	24.200	23.540	24.030	18.266	9,077,398
2026-01-20	23.750	23.950	23.500	23.800	18.091	8,186,617
2026-01-19	24.060	24.060	23.480	23.770	18.068	9,476,121
2026-01-16	24.430	24.630	23.700	23.820	18.106	14,333,093
2026-01-15	24.500	25.040	24.120	24.730	18.798	19,514,853
2026-01-14	23.520	25.000	23.510	24.990	18.995	25,210,708
2026-01-13	23.480	24.300	23.210	23.690	18.007	20,292,499
2026-01-12	23.220	23.360	22.830	23.290	17.703	12,431,211
2026-01-09	23.420	23.580	23.100	23.300	17.711	11,093,784
2026-01-08	22.930	23.270	22.740	23.100	17.559	9,696,391
2026-01-07	23.190	23.210	22.550	22.890	17.399	11,405,546
2026-01-06	22.810	23.290	22.760	23.030	17.506	13,254,068
2026-01-05	22.700	23.200	22.600	22.800	17.331	12,570,588
2025-12-31	22.290	22.530	22.010	22.370	17.004	7,454,068
2025-12-30	22.400	22.600	22.090	22.110	16.806	7,733,383
2025-12-29	22.300	22.790	22.130	22.490	17.095	9,947,629
2025-12-26	22.150	22.350	21.930	22.120	16.814	8,448,576
2025-12-25	21.990	22.340	21.830	22.060	16.768	7,733,362
2025-12-24	21.660	22.060	21.500	21.950	16.685	5,855,588
2025-12-23	21.790	21.890	21.450	21.680	16.479	5,277,088
2025-12-22	21.400	21.890	21.350	21.630	16.441	7,741,607
2025-12-19	21.140	21.430	21.080	21.180	16.099	5,385,638
2025-12-18	20.900	21.480	20.790	21.120	16.054	8,918,936
2025-12-17	20.850	21.050	20.340	20.990	15.955	7,214,392
2025-12-16	21.910	21.950	20.660	20.890	15.879	9,076,705
2025-12-15	21.510	21.970	21.200	21.850	16.609	6,684,300
2025-12-12	21.680	22.040	21.490	21.510	16.350	6,432,880
2025-12-11	22.290	22.380	21.630	21.640	16.449	6,577,674
2025-12-10	21.950	22.040	21.700	21.900	16.647	5,069,675
2025-12-09	22.200	22.210	21.710	21.730	16.517	6,275,548
2025-12-08	22.320	22.440	22.000	22.170	16.852	8,884,347
2025-12-05	21.950	22.400	21.550	22.300	16.951	9,622,748
2025-12-04	21.800	22.240	21.380	21.910	16.654	10,142,693
2025-12-03	21.660	22.200	21.450	21.970	16.700	10,654,626
2025-12-02	21.690	21.700	21.360	21.490	16.335	5,293,090
2025-12-01	21.760	21.950	21.670	21.840	16.601	8,261,928
2025-11-28	21.470	22.440	21.300	21.580	16.403	13,272,957
2025-11-27	21.160	21.630	21.070	21.410	16.166	6,440,116
2025-11-26	21.410	21.560	21.100	21.170	15.985	5,470,398
2025-11-25	21.420	21.610	21.220	21.290	16.076	5,381,870
2025-11-24	21.020	21.420	20.910	21.320	16.099	7,348,744
2025-11-21	21.890	22.070	20.810	20.850	15.744	9,781,479
2025-11-20	22.380	22.500	21.880	21.990	16.604	7,889,764
2025-11-19	22.500	22.780	22.300	22.360	16.884	7,458,941
2025-11-18	23.060	23.090	22.430	22.590	17.058	8,928,947
2025-11-17	23.030	23.310	22.730	22.970	17.344	8,496,689
2025-11-14	23.130	23.470	23.020	23.110	17.450	10,411,539
2025-11-13	22.450	23.550	21.850	23.490	17.737	20,584,050
2025-11-12	23.180	23.790	22.970	23.310	17.601	23,328,609
2025-11-11	23.050	23.310	22.860	23.080	17.427	9,959,940
2025-11-10	23.100	23.260	22.900	23.050	17.405	9,708,045
2025-11-07	23.300	23.530	23.030	23.140	17.473	11,828,374
2025-11-06	23.800	23.960	23.340	23.410	17.677	15,693,283
2025-11-05	23.510	24.290	23.510	23.980	18.107	14,623,786
2025-11-04	24.010	24.340	23.690	23.940	18.077	16,105,721
2025-11-03	23.820	24.500	23.350	24.430	18.447	22,985,772
2025-10-31	23.900	24.980	23.750	23.970	18.100	21,758,652
2025-10-30	25.380	25.600	23.780	24.000	18.122	26,986,300
2025-10-29	25.000	25.680	24.550	25.580	19.315	25,809,672
2025-10-28	25.000	26.460	24.760	25.850	19.519	36,637,809

← NewerPage 4 of 5 · 241 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.