CNOOC Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 33.980 | 34.260 | 33.370 | 33.720 | 33.720 | 44,331,926 |
| 2026-10-22 | 35.100 | 35.180 | 33.600 | 33.800 | 33.800 | 52,499,599 |
| 2026-10-21 | 35.320 | 35.510 | 34.870 | 35.000 | 35.000 | 38,056,397 |
| 2026-10-20 | 35.400 | 35.990 | 35.230 | 35.590 | 35.590 | 39,312,844 |
| 2026-10-19 | 34.870 | 36.090 | 34.650 | 35.400 | 35.400 | 55,291,998 |
| 2026-10-16 | 34.000 | 34.960 | 33.940 | 34.740 | 34.740 | 42,052,264 |
| 2026-10-15 | 35.760 | 35.760 | 34.240 | 34.780 | 33.967 | 62,622,379 |
| 2026-10-14 | 34.550 | 36.140 | 34.550 | 35.750 | 34.914 | 73,484,758 |
| 2026-10-13 | 34.010 | 34.880 | 33.850 | 34.290 | 33.488 | 41,427,635 |
| 2026-10-12 | 33.610 | 34.080 | 33.570 | 33.960 | 33.166 | 28,242,091 |
| 2026-10-09 | 34.170 | 34.370 | 33.780 | 33.820 | 33.029 | 37,013,509 |
| 2026-10-08 | 33.370 | 34.450 | 33.250 | 34.170 | 33.371 | 44,218,834 |
| 2026-09-30 | 33.060 | 33.700 | 33.050 | 33.420 | 32.639 | 27,293,195 |
| 2026-09-29 | 33.500 | 33.760 | 32.880 | 33.360 | 32.580 | 28,606,608 |
| 2026-09-28 | 32.550 | 33.600 | 32.420 | 33.500 | 32.717 | 41,070,227 |
| 2026-09-24 | 32.340 | 32.870 | 32.320 | 32.800 | 32.033 | 29,438,840 |
| 2026-09-23 | 32.800 | 33.090 | 32.200 | 32.290 | 31.535 | 28,977,469 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.8132 CNY |
| 2026-07-10 | 0.4788 CNY |
| 2025-10-17 | 0.6661 CNY |
| 2025-07-11 | 0.6051 CNY |
| 2024-10-18 | 0.6765 CNY |
| 2024-07-12 | 0.6004 CNY |
| 2023-10-18 | 0.5411 CNY |
| 2023-07-14 | 0.6765 CNY |
| 2022-10-13 | 0.6084 CNY |
| 2022-07-15 | 1.0070 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.