Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.740	14.850	14.440	14.470	10.796	3,553,212
2025-01-22	14.840	14.980	14.500	14.670	10.945	4,469,660
2025-01-21	15.030	15.420	14.670	14.790	11.035	6,905,703
2025-01-20	14.610	14.840	14.490	14.770	11.020	4,250,511
2025-01-17	14.090	14.550	14.040	14.430	10.766	4,032,209
2025-01-16	14.010	14.470	13.970	14.170	10.572	3,545,722
2025-01-15	14.060	14.200	13.880	13.920	10.386	2,797,637
2025-01-14	13.660	14.110	13.580	14.110	10.528	5,899,008
2025-01-13	13.230	13.830	13.230	13.790	10.289	5,489,118
2025-01-10	13.650	13.740	13.180	13.200	9.849	2,230,141
2025-01-09	13.580	13.900	13.520	13.640	10.177	2,017,339
2025-01-08	13.590	14.020	13.380	13.720	10.237	3,313,309
2025-01-07	13.420	13.700	13.020	13.690	10.214	2,830,749
2025-01-06	13.160	13.480	12.610	13.170	9.826	3,082,081
2025-01-03	13.730	13.960	13.200	13.210	9.856	3,213,599
2025-01-02	13.960	14.180	13.600	13.730	10.244	2,849,079
2024-12-31	14.200	14.650	13.950	14.030	10.468	3,226,689
2024-12-30	14.300	14.350	13.910	14.200	10.595	2,391,087
2024-12-27	14.150	14.570	14.060	14.380	10.729	2,695,939
2024-12-26	13.810	14.190	13.730	14.060	10.490	2,049,059
2024-12-25	14.020	14.150	13.610	13.810	10.304	2,098,069
2024-12-24	13.860	14.250	13.860	14.040	10.475	2,665,649
2024-12-23	14.750	14.750	13.780	13.890	10.363	3,606,979
2024-12-20	14.360	14.760	14.310	14.590	10.886	2,403,859
2024-12-19	14.230	14.400	14.130	14.380	10.729	2,679,451
2024-12-18	14.570	14.660	14.130	14.320	10.684	3,063,969
2024-12-17	15.260	15.320	14.380	14.510	10.826	4,267,639
2024-12-16	15.200	15.490	15.160	15.290	11.408	2,838,419
2024-12-13	15.380	15.630	15.170	15.200	11.341	3,769,869
2024-12-12	15.300	15.460	15.250	15.410	11.498	3,343,339
2024-12-11	15.350	15.490	15.280	15.400	11.401	3,278,729
2024-12-10	15.740	15.860	15.290	15.350	11.364	5,224,759
2024-12-09	15.430	15.550	15.290	15.430	11.423	3,864,379
2024-12-06	15.540	15.580	15.190	15.430	11.423	4,831,058
2024-12-05	15.500	15.630	15.350	15.560	11.519	5,339,878
2024-12-04	15.320	15.930	15.120	15.600	11.549	8,980,488
2024-12-03	15.230	15.630	15.210	15.280	11.312	3,999,014
2024-12-02	15.080	15.280	15.040	15.250	11.289	4,169,303
2024-11-29	15.270	15.350	14.880	15.070	11.156	5,153,718
2024-11-28	14.900	15.520	14.800	15.130	11.201	6,379,358
2024-11-27	14.640	14.790	14.200	14.780	10.942	3,133,681
2024-11-26	15.010	15.160	14.700	14.760	10.927	2,760,679
2024-11-25	14.600	14.900	14.500	14.880	11.016	4,061,451
2024-11-22	15.220	15.430	14.500	14.540	10.764	4,585,489
2024-11-21	15.220	15.460	15.050	15.230	11.275	3,376,553
2024-11-20	14.960	15.430	14.950	15.360	11.371	5,491,439
2024-11-19	14.480	15.160	14.460	15.060	11.149	4,815,310
2024-11-18	14.920	15.180	14.390	14.460	10.705	4,294,117
2024-11-15	15.170	15.570	14.850	14.940	11.060	4,817,928
2024-11-14	15.490	15.760	15.250	15.280	11.312	5,789,037
2024-11-13	15.320	15.530	15.060	15.440	11.430	3,973,336
2024-11-12	15.430	15.570	15.100	15.280	11.312	5,008,248
2024-11-11	15.150	15.430	15.120	15.430	11.423	5,535,788
2024-11-08	15.480	15.640	15.180	15.280	11.312	6,606,359
2024-11-07	15.600	15.660	15.010	15.440	11.430	12,424,318
2024-11-06	14.620	15.880	14.520	15.770	11.674	13,994,677
2024-11-05	14.440	14.620	14.340	14.600	10.808	3,756,479
2024-11-04	14.120	14.370	14.030	14.300	10.586	2,705,949
2024-11-01	14.450	14.670	14.060	14.110	10.446	4,354,219
2024-10-31	14.430	14.670	14.430	14.540	10.764	3,317,209

← NewerPage 8 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.