Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.040	16.040	15.600	15.730	11.736	5,499,388
2025-04-25	16.200	16.280	15.900	16.040	11.968	5,992,088
2025-04-24	15.990	16.330	15.800	16.100	12.012	8,776,687
2025-04-23	15.990	16.240	15.780	16.090	12.005	8,533,847
2025-04-22	15.960	16.090	15.720	15.770	11.766	7,549,878
2025-04-21	15.840	15.990	15.390	15.940	11.893	12,695,536
2025-04-18	15.030	15.740	14.870	15.500	11.565	14,968,325
2025-04-17	14.710	15.300	14.680	14.880	11.102	8,071,567
2025-04-16	15.020	15.130	14.470	14.710	10.975	8,076,507
2025-04-15	15.500	15.500	14.910	15.100	11.266	7,910,627
2025-04-14	15.430	15.780	15.150	15.270	11.393	10,951,819
2025-04-11	15.500	16.140	15.190	15.250	11.378	14,387,147
2025-04-10	14.860	15.480	14.860	15.070	11.244	12,207,906
2025-04-09	13.750	14.860	12.730	14.560	10.863	15,508,215
2025-04-08	13.700	14.580	13.670	14.080	10.505	15,929,090
2025-04-07	15.500	15.700	13.360	13.360	9.968	16,904,999
2025-04-03	16.930	17.180	16.300	16.700	12.460	14,523,465
2025-04-02	17.840	18.290	16.970	17.020	12.699	15,148,193
2025-04-01	17.540	17.940	17.330	17.510	13.064	16,398,286
2025-03-31	18.140	18.160	16.830	17.210	12.841	22,468,401
2025-03-28	18.070	19.500	17.660	18.690	13.945	19,363,975
2025-03-27	20.500	20.500	18.510	18.620	13.893	24,838,805
2025-03-26	20.000	21.470	19.680	21.000	15.668	33,857,631
2025-03-25	19.010	23.080	18.600	20.930	15.616	43,550,311
2025-03-24	18.720	20.000	17.860	20.000	14.922	36,536,579
2025-03-21	16.880	19.930	16.800	18.950	14.139	33,621,160
2025-03-20	16.260	17.200	16.260	16.930	12.632	16,040,071
2025-03-19	16.110	16.800	16.010	16.280	12.147	10,246,012
2025-03-18	15.770	16.270	15.580	16.240	12.117	11,001,321
2025-03-17	15.830	16.280	15.630	15.700	11.714	11,920,778
2025-03-14	14.910	15.650	14.910	15.500	11.565	10,773,236
2025-03-13	14.700	15.080	14.490	14.960	11.162	4,712,758
2025-03-12	14.830	14.920	14.740	14.770	11.020	2,202,932
2025-03-11	14.750	14.850	14.680	14.840	11.072	2,468,439
2025-03-10	14.730	14.880	14.720	14.860	11.087	2,786,939
2025-03-07	14.810	14.850	14.630	14.720	10.983	3,006,566
2025-03-06	14.680	14.820	14.620	14.810	11.050	4,150,736
2025-03-05	14.630	14.700	14.450	14.690	10.960	2,604,939
2025-03-04	14.340	14.690	14.270	14.660	10.938	3,350,446
2025-03-03	14.490	14.680	14.360	14.500	10.819	4,733,516
2025-02-28	14.610	14.890	14.520	14.520	10.833	6,157,012
2025-02-27	14.740	14.760	14.290	14.620	10.908	3,844,519
2025-02-26	14.680	14.820	14.590	14.750	11.005	5,286,840
2025-02-25	14.320	14.710	14.210	14.690	10.960	6,741,798
2025-02-24	14.250	14.700	14.010	14.410	10.751	5,559,594
2025-02-21	14.300	14.380	14.170	14.290	10.662	2,302,039
2025-02-20	14.230	14.410	14.130	14.380	10.729	2,371,935
2025-02-19	13.980	14.250	13.940	14.230	10.617	2,214,939
2025-02-18	14.310	14.320	13.930	13.980	10.431	2,178,799
2025-02-17	14.230	14.350	14.100	14.320	10.684	2,682,514
2025-02-14	14.330	14.380	14.120	14.210	10.602	2,505,333
2025-02-13	14.570	14.620	14.220	14.230	10.617	2,650,932
2025-02-12	14.690	14.700	14.440	14.620	10.908	2,421,721
2025-02-11	14.680	14.730	14.490	14.620	10.908	2,430,609
2025-02-10	14.530	14.700	14.530	14.680	10.953	3,044,859
2025-02-07	14.600	14.750	14.410	14.600	10.893	3,243,002
2025-02-06	14.450	14.640	14.330	14.640	10.923	3,133,519
2025-02-05	14.570	14.860	14.340	14.380	10.729	3,091,389
2025-01-27	14.580	14.780	14.480	14.520	10.833	2,678,627
2025-01-24	14.440	14.590	14.320	14.500	10.819	3,281,329

← NewerPage 7 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.