CNOOC Energy Technology & Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.490	2.500	2.450	2.490	2.423	23,362,375
2022-08-04	2.510	2.520	2.460	2.490	2.423	24,344,525
2022-08-03	2.540	2.570	2.490	2.490	2.423	35,174,572
2022-08-02	2.570	2.590	2.490	2.560	2.491	47,527,173
2022-08-01	2.550	2.600	2.540	2.590	2.520	33,282,323
2022-07-29	2.550	2.590	2.530	2.550	2.481	22,788,212
2022-07-28	2.530	2.560	2.520	2.540	2.471	23,701,032
2022-07-27	2.490	2.530	2.490	2.520	2.452	21,373,406
2022-07-26	2.500	2.510	2.480	2.500	2.432	15,757,861
2022-07-25	2.500	2.520	2.480	2.480	2.413	20,498,166
2022-07-22	2.500	2.530	2.470	2.490	2.423	20,376,865
2022-07-21	2.530	2.530	2.500	2.500	2.432	18,504,095
2022-07-20	2.520	2.530	2.500	2.530	2.462	24,910,836
2022-07-19	2.490	2.520	2.470	2.510	2.442	32,465,733
2022-07-18	2.380	2.480	2.380	2.470	2.403	50,844,565
2022-07-15	2.410	2.430	2.380	2.380	2.316	29,998,999
2022-07-14	2.440	2.450	2.410	2.420	2.355	24,013,035
2022-07-13	2.440	2.450	2.420	2.440	2.374	28,400,877
2022-07-12	2.460	2.460	2.430	2.440	2.374	24,894,324
2022-07-11	2.490	2.490	2.430	2.440	2.374	29,905,592
2022-07-08	2.550	2.550	2.520	2.530	2.408	27,078,155
2022-07-07	2.540	2.560	2.530	2.530	2.408	27,659,587
2022-07-06	2.580	2.580	2.530	2.560	2.437	32,191,478
2022-07-05	2.590	2.630	2.580	2.600	2.475	36,582,822
2022-07-04	2.580	2.600	2.560	2.580	2.456	29,912,720
2022-07-01	2.570	2.590	2.560	2.570	2.446	21,619,418
2022-06-30	2.610	2.620	2.580	2.580	2.456	31,971,000
2022-06-29	2.660	2.690	2.610	2.620	2.494	31,977,622
2022-06-28	2.600	2.660	2.600	2.660	2.532	37,302,020
2022-06-27	2.610	2.630	2.590	2.610	2.484	31,653,825
2022-06-24	2.580	2.610	2.550	2.610	2.484	38,171,820
2022-06-23	2.540	2.580	2.530	2.570	2.446	30,123,708
2022-06-22	2.590	2.590	2.530	2.530	2.408	30,906,713
2022-06-21	2.620	2.630	2.580	2.590	2.465	33,062,200
2022-06-20	2.680	2.690	2.610	2.610	2.484	49,672,562
2022-06-17	2.670	2.730	2.670	2.700	2.570	28,019,223
2022-06-16	2.760	2.780	2.690	2.690	2.560	49,510,848
2022-06-15	2.840	2.850	2.760	2.770	2.636	54,781,500
2022-06-14	2.770	2.850	2.750	2.840	2.703	65,114,252
2022-06-13	2.760	2.830	2.740	2.790	2.656	44,307,900
2022-06-10	2.750	2.800	2.710	2.780	2.646	48,113,641
2022-06-09	2.800	2.840	2.750	2.780	2.646	51,859,528
2022-06-08	2.740	2.810	2.730	2.780	2.646	53,696,500
2022-06-07	2.730	2.760	2.680	2.740	2.608	39,919,875
2022-06-06	2.750	2.780	2.720	2.730	2.598	36,408,411
2022-06-02	2.740	2.750	2.690	2.740	2.608	32,998,450
2022-06-01	2.720	2.780	2.700	2.760	2.627	42,800,000
2022-05-31	2.690	2.750	2.680	2.740	2.608	66,031,709
2022-05-30	2.690	2.720	2.650	2.670	2.541	33,498,977
2022-05-27	2.680	2.720	2.650	2.680	2.551	50,710,265
2022-05-26	2.660	2.680	2.610	2.660	2.532	41,144,884
2022-05-25	2.620	2.690	2.610	2.680	2.551	45,272,149
2022-05-24	2.710	2.740	2.610	2.610	2.484	70,517,152
2022-05-23	2.630	2.720	2.610	2.700	2.570	65,881,645
2022-05-20	2.570	2.630	2.560	2.610	2.484	54,509,155
2022-05-19	2.500	2.570	2.470	2.560	2.437	53,890,694
2022-05-18	2.480	2.520	2.450	2.500	2.379	40,290,390
2022-05-17	2.470	2.510	2.460	2.490	2.370	50,386,339
2022-05-16	2.440	2.480	2.420	2.450	2.332	36,561,590
2022-05-13	2.420	2.440	2.410	2.430	2.313	20,424,443

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0850 CNY
2022-07-11	0.0550 CNY
2021-07-09	0.0450 CNY
2020-07-10	0.0370 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.