Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.910	17.980	17.740	17.820	13.456	5,549,281
2025-07-24	17.760	18.010	17.680	17.910	13.524	6,867,118
2025-07-23	18.160	18.240	17.780	17.820	13.456	8,668,137
2025-07-22	17.830	18.340	17.730	18.190	13.735	12,858,686
2025-07-21	17.550	17.790	17.470	17.790	13.433	8,851,827
2025-07-18	17.430	17.480	17.290	17.400	13.139	5,208,174
2025-07-17	17.420	17.450	17.270	17.340	13.093	4,572,879
2025-07-16	17.300	17.450	17.210	17.360	13.108	4,344,469
2025-07-15	17.410	17.500	17.100	17.260	13.033	5,255,638
2025-07-14	17.340	17.480	17.300	17.460	13.184	4,957,391
2025-07-11	17.340	17.400	17.150	17.350	13.101	5,810,478
2025-07-10	17.330	17.450	17.190	17.320	13.078	5,198,048
2025-07-09	17.470	17.650	17.320	17.350	13.101	7,251,788
2025-07-08	17.410	17.530	17.330	17.490	13.207	6,380,398
2025-07-07	17.110	17.430	16.930	17.420	13.154	6,178,889
2025-07-04	17.530	17.570	17.210	17.280	13.048	8,636,547
2025-07-03	17.660	17.680	17.360	17.430	13.161	11,604,836
2025-07-02	17.890	17.980	17.520	17.570	13.267	19,369,864
2025-07-01	17.410	17.500	17.210	17.350	13.101	9,257,401
2025-06-30	17.120	17.390	17.020	17.380	13.123	10,537,758
2025-06-27	17.100	17.220	16.950	17.140	12.942	12,157,206
2025-06-26	17.050	17.590	16.980	17.340	13.093	19,800,892
2025-06-25	17.000	17.170	16.880	17.000	12.837	17,180,222
2025-06-24	17.380	17.750	16.910	17.060	12.882	32,087,719
2025-06-23	19.460	19.850	18.800	19.220	14.513	23,669,013
2025-06-20	19.660	19.980	18.560	18.710	14.128	24,570,837
2025-06-19	19.310	21.250	18.830	20.160	15.223	35,901,737
2025-06-18	20.460	20.460	19.130	20.160	15.223	32,341,989
2025-06-17	19.100	21.700	18.980	20.610	15.562	44,227,752
2025-06-16	19.890	21.500	19.240	20.370	15.381	49,772,449
2025-06-13	17.990	20.340	17.570	20.340	15.359	42,571,995
2025-06-12	16.780	17.090	16.730	16.950	12.799	7,542,583
2025-06-11	16.540	16.720	16.440	16.650	12.572	4,278,232
2025-06-10	16.900	16.910	16.350	16.540	12.489	7,021,482
2025-06-09	16.270	16.980	16.270	16.910	12.769	10,003,031
2025-06-06	16.150	16.360	16.010	16.320	12.323	3,440,398
2025-06-05	16.130	16.300	16.010	16.190	12.225	3,929,458
2025-06-04	16.020	16.440	15.950	16.220	12.248	5,486,388
2025-06-03	15.810	16.080	15.710	15.930	12.029	3,093,869
2025-05-30	16.130	16.220	15.780	15.880	11.991	4,478,486
2025-05-29	15.900	16.350	15.880	16.190	12.225	5,415,798
2025-05-28	15.790	16.160	15.730	16.020	12.097	4,073,419
2025-05-27	15.950	16.070	15.730	15.970	11.915	3,735,754
2025-05-26	15.850	16.140	15.850	16.020	11.953	3,087,629
2025-05-23	15.970	16.250	15.880	15.910	11.871	3,957,314
2025-05-22	16.310	16.460	15.980	16.010	11.945	5,376,134
2025-05-21	16.730	16.730	16.270	16.400	12.236	6,002,228
2025-05-20	16.450	16.830	16.240	16.700	12.460	6,417,448
2025-05-19	16.390	16.490	16.140	16.380	12.221	4,398,744
2025-05-16	16.210	16.750	16.130	16.420	12.251	5,671,378
2025-05-15	16.490	16.490	16.160	16.280	12.147	3,894,149
2025-05-14	16.590	16.620	16.330	16.440	12.266	5,582,848
2025-05-13	16.820	16.960	16.480	16.500	12.311	5,556,458
2025-05-12	16.610	16.860	16.580	16.730	12.482	7,015,176
2025-05-09	17.090	17.180	16.530	16.610	12.393	10,880,996
2025-05-08	16.990	17.450	16.600	17.230	12.855	13,415,346
2025-05-07	16.820	17.280	16.490	16.660	12.430	12,804,086
2025-05-06	16.050	16.460	16.010	16.400	12.236	9,520,289
2025-04-30	15.800	16.020	15.730	15.850	11.826	5,829,273
2025-04-29	15.630	16.030	15.510	15.810	11.796	5,089,238

← NewerPage 6 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.