Dezhou United Petroleum Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.800	12.980	11.980	12.920	12.920	5,390,739
2026-10-22	13.390	13.510	12.820	12.820	12.820	4,543,591
2026-10-21	13.760	13.850	13.490	13.510	13.510	3,141,150
2026-10-20	13.710	13.870	13.560	13.790	13.790	3,286,310
2026-10-19	13.700	14.200	13.450	13.650	13.650	4,741,930
2026-10-16	13.390	13.840	13.340	13.540	13.540	3,210,390
2026-10-15	13.500	13.650	13.140	13.230	13.230	3,576,770
2026-10-14	13.900	14.160	13.850	13.950	13.950	2,781,670
2026-10-13	13.700	14.070	13.500	13.990	13.990	3,192,562
2026-10-12	13.990	14.130	13.750	13.780	13.780	2,643,880
2026-10-09	14.250	14.250	13.580	14.070	14.070	4,599,800
2026-10-08	14.200	14.460	14.060	14.320	14.320	3,590,020
2026-09-30	14.300	14.430	13.900	14.060	14.060	1,710,995
2026-09-29	14.110	14.300	14.000	14.170	14.170	2,121,510
2026-09-28	14.350	14.350	13.940	14.150	14.150	2,790,538
2026-09-24	14.350	14.520	14.200	14.270	14.270	2,283,510
2026-09-23	14.690	14.690	14.290	14.340	14.340	2,960,050
2026-09-22	14.500	14.760	14.380	14.630	14.630	4,266,730
2026-09-21	14.140	14.570	14.040	14.530	14.530	4,271,204
2026-09-18	13.850	14.180	13.800	14.140	14.140	3,971,605
2026-09-17	13.750	13.840	13.500	13.800	13.800	4,255,470
2026-09-16	13.670	13.890	13.640	13.850	13.850	4,778,604
2026-09-15	14.320	14.320	13.630	13.670	13.670	7,333,205
2026-09-14	15.080	15.350	14.310	14.350	14.350	10,868,761
2026-09-11	15.590	16.400	15.110	15.230	15.230	15,207,357
2026-09-10	15.590	15.710	14.820	14.840	14.840	8,277,561
2026-09-09	15.500	15.600	15.290	15.380	15.380	6,605,931
2026-09-08	15.090	15.720	14.960	15.720	15.720	9,130,232
2026-09-07	15.200	15.360	14.960	15.130	15.130	6,706,669
2026-09-04	15.490	15.870	15.170	15.210	15.210	11,205,070
2026-09-03	16.010	16.480	15.450	15.560	15.560	17,941,374
2026-09-02	15.610	17.790	15.610	16.330	16.330	23,127,045
2026-09-01	15.290	15.580	15.130	15.260	15.260	6,162,729
2026-08-31	15.100	15.420	14.960	15.290	15.290	5,735,410
2026-08-28	15.010	15.160	14.900	15.040	15.040	3,909,871
2026-08-27	14.880	15.100	14.750	15.020	15.020	3,539,568
2026-08-26	14.980	15.120	14.600	14.940	14.940	3,966,184
2026-08-25	14.320	15.100	14.310	14.970	14.970	5,815,125
2026-08-24	15.070	15.100	14.270	14.570	14.570	8,591,710
2026-08-21	15.250	15.620	15.060	15.350	15.350	6,556,299
2026-08-20	15.650	15.910	15.310	15.460	15.460	9,117,085
2026-08-19	16.350	16.730	15.600	15.660	15.660	14,739,680
2026-08-18	16.900	17.790	16.400	16.470	16.470	22,327,828
2026-08-17	16.020	17.200	15.770	16.800	16.800	23,600,930
2026-08-14	15.380	16.300	14.970	16.020	16.020	22,656,735
2026-08-13	15.100	15.220	14.840	14.960	14.960	7,341,630
2026-08-12	15.230	15.320	15.060	15.210	15.210	7,381,841
2026-08-11	15.500	15.800	15.190	15.430	15.430	9,958,162
2026-08-10	14.730	15.480	14.640	15.480	15.480	11,232,565
2026-08-07	14.880	14.980	14.450	14.800	14.800	7,898,377
2026-08-06	14.800	14.860	14.490	14.790	14.790	7,310,155
2026-08-05	14.550	14.870	14.440	14.820	14.820	8,992,760
2026-08-04	14.320	14.770	14.320	14.700	14.700	11,089,754
2026-08-03	14.340	14.590	14.100	14.320	14.320	10,273,685
2026-07-31	13.900	14.950	13.850	14.790	14.790	15,287,575
2026-07-30	15.170	15.490	14.250	15.140	15.140	17,697,654
2026-07-29	15.440	15.750	14.690	14.740	14.740	15,161,247
2026-07-28	14.580	15.800	14.540	15.280	15.280	18,361,227
2026-07-27	14.170	15.230	13.600	15.230	15.230	20,550,783
2026-07-24	15.390	16.330	14.310	15.720	15.720	28,561,082

Page 1 of 5 · 242 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.