CNOOC Energy Technology & Services Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	2.760	2.760	2.640	2.680	2.551	65,512,140
2021-11-09	2.730	2.760	2.700	2.720	2.589	39,904,121
2021-11-08	2.680	2.750	2.650	2.720	2.589	61,042,957
2021-11-05	2.750	2.760	2.640	2.640	2.513	61,782,200
2021-11-04	2.760	2.780	2.730	2.750	2.617	48,113,014
2021-11-03	2.780	2.830	2.740	2.790	2.656	42,333,777
2021-11-02	2.890	2.940	2.770	2.790	2.656	77,423,970
2021-11-01	2.860	2.910	2.840	2.880	2.741	45,696,907
2021-10-29	2.890	2.930	2.830	2.890	2.751	60,701,586
2021-10-28	3.010	3.030	2.860	2.880	2.741	86,902,889
2021-10-27	3.090	3.110	2.940	3.020	2.874	101,298,832
2021-10-26	3.180	3.210	3.100	3.120	2.970	67,892,603

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

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