Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.920	26.380	24.580	25.610	19.338	37,354,708
2025-10-24	27.500	28.500	25.550	26.090	19.700	43,133,051
2025-10-23	28.330	29.480	26.600	27.150	20.501	50,912,432
2025-10-22	28.180	30.790	27.800	29.970	22.630	65,865,093
2025-10-21	25.630	25.660	24.700	25.660	19.376	24,349,355
2025-10-20	17.950	21.380	17.950	21.380	16.144	15,709,169
2025-10-17	18.050	18.180	17.810	17.820	13.456	2,781,055
2025-10-16	18.380	18.430	18.020	18.120	13.682	2,942,549
2025-10-15	18.300	18.380	18.040	18.380	13.879	3,476,815
2025-10-14	18.250	18.560	18.120	18.350	13.856	5,250,489
2025-10-13	17.450	18.160	17.130	18.080	13.652	4,204,329
2025-10-10	17.890	18.180	17.830	18.110	13.675	3,369,209
2025-10-09	17.830	18.150	17.780	17.970	13.569	3,411,153
2025-09-30	17.850	17.950	17.780	17.820	13.456	1,962,349
2025-09-29	17.750	17.940	17.420	17.850	13.478	2,643,134
2025-09-26	17.780	18.000	17.580	17.740	13.395	3,410,679
2025-09-25	18.040	18.150	17.700	17.730	13.388	2,857,216
2025-09-24	17.680	18.160	17.630	18.040	13.622	3,502,801
2025-09-23	17.990	18.000	17.150	17.700	13.365	4,643,160
2025-09-22	18.170	18.170	17.810	18.000	13.592	2,279,159
2025-09-19	18.300	18.430	17.900	18.010	13.599	3,723,565
2025-09-18	18.570	18.810	18.110	18.300	13.818	5,142,798
2025-09-17	18.750	18.900	18.610	18.650	14.082	3,018,712
2025-09-16	18.630	18.750	18.450	18.720	14.135	3,032,690
2025-09-15	18.760	18.960	18.590	18.630	14.067	3,149,249
2025-09-12	18.850	18.980	18.610	18.790	14.188	3,606,513
2025-09-11	18.650	18.820	18.310	18.820	14.211	4,223,825
2025-09-10	18.600	18.960	18.510	18.730	14.143	4,235,941
2025-09-09	19.120	19.120	18.360	18.500	13.969	4,283,239
2025-09-08	18.720	19.060	18.720	19.060	14.392	4,202,509
2025-09-05	18.310	18.740	18.270	18.720	14.135	4,025,709
2025-09-04	18.430	18.640	18.010	18.300	13.818	5,091,188
2025-09-03	19.410	19.450	18.250	18.320	13.833	8,230,217
2025-09-02	19.350	19.540	18.930	19.500	14.724	9,436,172
2025-09-01	18.700	19.760	18.700	19.330	14.596	8,945,297
2025-08-29	18.720	18.950	18.630	18.880	14.256	5,525,571
2025-08-28	18.650	19.120	18.020	18.730	14.143	7,659,337
2025-08-27	19.450	19.580	18.530	18.600	14.045	10,144,677
2025-08-26	19.320	19.820	19.150	19.450	14.687	8,470,797
2025-08-25	19.480	19.550	19.230	19.380	14.634	8,663,852
2025-08-22	19.890	19.900	19.260	19.500	14.724	9,169,602
2025-08-21	19.460	20.100	19.330	19.890	15.019	11,271,125
2025-08-20	19.180	19.650	19.020	19.500	14.724	8,175,827
2025-08-19	19.230	19.260	18.950	19.130	14.445	5,476,355
2025-08-18	19.110	19.400	19.110	19.190	14.490	6,715,668
2025-08-15	18.700	19.150	18.700	19.100	14.422	6,473,586
2025-08-14	19.290	19.380	18.680	18.710	14.128	9,065,854
2025-08-13	19.700	19.710	19.160	19.180	14.483	10,099,586
2025-08-12	19.610	19.800	19.400	19.530	14.747	8,189,367
2025-08-11	19.400	20.150	19.210	19.680	14.860	14,171,737
2025-08-08	19.000	19.540	18.900	19.350	14.611	10,040,994
2025-08-07	19.010	19.200	18.820	19.010	14.354	9,445,927
2025-08-06	19.190	19.190	18.910	19.000	14.347	9,186,794
2025-08-05	18.680	19.300	18.510	19.280	14.558	11,473,837
2025-08-04	18.220	18.690	17.780	18.680	14.105	8,508,200
2025-08-01	18.750	18.810	18.250	18.350	13.856	10,896,726
2025-07-31	18.160	18.850	18.050	18.680	14.105	18,584,118
2025-07-30	18.030	18.450	17.850	18.210	13.750	11,955,316
2025-07-29	17.910	18.070	17.720	18.040	13.622	7,012,866
2025-07-28	17.890	17.930	17.730	17.900	13.516	4,172,739

← NewerPage 5 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.