Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.300	14.690	14.280	14.420	10.675	4,018,169
2024-10-29	14.960	14.980	14.430	14.450	10.697	5,110,558
2024-10-28	14.990	15.160	14.700	14.960	11.075	6,459,880
2024-10-25	14.660	15.000	14.540	14.810	10.964	11,537,024
2024-10-24	14.070	14.190	13.840	13.910	10.298	3,735,809
2024-10-23	14.000	14.390	13.950	14.220	10.527	5,072,968
2024-10-22	13.800	14.140	13.660	14.020	10.379	3,431,089
2024-10-21	13.860	13.920	13.640	13.800	10.216	4,097,339
2024-10-18	13.300	13.850	13.250	13.680	10.127	3,763,334
2024-10-17	13.450	13.690	13.250	13.250	9.809	3,031,964
2024-10-16	13.300	13.560	13.200	13.450	9.957	2,495,349
2024-10-15	13.520	13.720	13.390	13.410	9.927	3,501,528
2024-10-14	13.440	13.650	13.180	13.640	10.098	4,318,617
2024-10-11	14.030	14.320	13.250	13.430	9.942	4,840,325
2024-10-10	13.830	14.710	13.650	14.120	10.453	5,715,189
2024-10-09	14.770	14.990	13.600	13.750	10.179	8,608,387
2024-10-08	16.760	16.760	14.560	15.500	11.475	12,753,664
2024-09-30	13.010	14.480	12.810	14.130	10.460	10,826,333
2024-09-27	12.170	12.730	12.100	12.600	9.328	4,557,266
2024-09-26	11.760	12.110	11.710	12.100	8.958	2,295,291
2024-09-25	11.750	11.970	11.750	11.780	8.721	2,630,419
2024-09-24	11.460	11.700	11.380	11.690	8.654	1,806,869
2024-09-23	11.450	11.500	11.300	11.380	8.425	674,310
2024-09-20	11.490	11.490	11.280	11.370	8.417	953,160
2024-09-19	11.260	11.560	11.250	11.470	8.491	1,160,380
2024-09-18	11.220	11.420	10.970	11.200	8.291	1,758,249
2024-09-13	11.600	11.630	11.220	11.240	8.321	1,265,290
2024-09-12	11.580	11.750	11.580	11.600	8.587	1,574,433
2024-09-11	11.530	11.590	11.460	11.570	8.565	1,145,319
2024-09-10	11.360	11.590	11.250	11.570	8.565	1,690,519
2024-09-09	11.430	11.530	11.240	11.300	8.365	1,040,390
2024-09-06	11.650	11.720	11.400	11.420	8.454	1,281,150
2024-09-05	11.610	11.840	11.610	11.650	8.624	958,620
2024-09-04	11.740	11.840	11.570	11.620	8.602	1,140,674
2024-09-03	11.690	11.860	11.610	11.740	8.691	984,750
2024-09-02	11.750	11.930	11.670	11.670	8.639	1,641,639
2024-08-30	11.590	11.960	11.590	11.750	8.698	2,286,049
2024-08-29	11.480	11.630	11.370	11.580	8.573	1,356,290
2024-08-28	11.250	11.560	11.240	11.440	8.469	1,181,050
2024-08-27	11.500	11.680	11.270	11.310	8.373	1,592,369
2024-08-26	11.380	11.660	11.260	11.580	8.573	1,584,049
2024-08-23	11.470	11.470	11.130	11.230	8.314	1,449,739
2024-08-22	12.000	12.000	11.420	11.470	8.491	2,365,869
2024-08-21	12.030	12.080	11.830	11.900	8.810	1,487,980
2024-08-20	12.500	12.510	12.020	12.030	8.906	2,900,429
2024-08-19	12.450	12.590	12.310	12.560	9.298	2,273,309
2024-08-16	12.700	12.740	12.460	12.500	9.254	3,036,409
2024-08-15	12.920	13.060	12.680	12.710	9.409	4,301,049
2024-08-14	12.850	13.140	12.820	12.980	9.609	6,089,588
2024-08-13	12.350	13.990	12.350	13.100	9.698	8,567,756
2024-08-12	12.110	12.280	12.000	12.260	9.076	1,980,289
2024-08-09	12.480	12.500	12.150	12.170	9.009	2,059,979
2024-08-08	12.400	12.780	12.110	12.440	9.209	3,113,759
2024-08-07	12.640	12.790	12.510	12.540	9.283	2,806,426
2024-08-06	12.480	13.180	12.430	12.840	9.505	4,864,338
2024-08-05	12.350	12.970	12.230	12.650	9.365	4,832,981
2024-08-02	12.460	12.590	12.300	12.320	9.120	1,620,962
2024-08-01	12.660	12.750	12.510	12.580	9.313	2,059,069
2024-07-31	12.610	12.690	12.370	12.660	9.372	2,798,891
2024-07-30	12.330	12.430	12.220	12.360	9.150	1,205,989

← NewerPage 9 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.