CNOOC Energy Technology & Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.540 | 4.620 | 4.330 | 4.370 | 4.370 | 78,179,142 |
| 2024-10-29 | 4.570 | 4.620 | 4.500 | 4.550 | 4.550 | 62,361,454 |
| 2024-10-28 | 4.550 | 4.570 | 4.450 | 4.530 | 4.530 | 44,729,275 |
| 2024-10-25 | 4.530 | 4.620 | 4.500 | 4.570 | 4.570 | 41,238,176 |
| 2024-10-24 | 4.550 | 4.550 | 4.470 | 4.520 | 4.520 | 29,334,134 |
| 2024-10-23 | 4.490 | 4.590 | 4.490 | 4.540 | 4.540 | 49,986,775 |
| 2024-10-22 | 4.350 | 4.480 | 4.330 | 4.440 | 4.440 | 44,736,372 |
| 2024-10-21 | 4.370 | 4.400 | 4.270 | 4.340 | 4.340 | 43,571,017 |
| 2024-10-18 | 4.330 | 4.420 | 4.270 | 4.340 | 4.340 | 47,260,883 |
| 2024-10-17 | 4.400 | 4.450 | 4.280 | 4.290 | 4.290 | 32,330,766 |
| 2024-10-16 | 4.330 | 4.440 | 4.300 | 4.390 | 4.390 | 33,482,766 |
| 2024-10-15 | 4.550 | 4.560 | 4.370 | 4.380 | 4.380 | 47,920,888 |
| 2024-10-14 | 4.550 | 4.620 | 4.510 | 4.570 | 4.570 | 40,059,860 |
| 2024-10-11 | 4.600 | 4.650 | 4.480 | 4.540 | 4.540 | 43,521,863 |
| 2024-10-10 | 4.490 | 4.730 | 4.480 | 4.580 | 4.580 | 63,860,835 |
| 2024-10-09 | 4.760 | 4.760 | 4.480 | 4.510 | 4.510 | 86,635,055 |
| 2024-10-08 | 4.990 | 4.990 | 4.640 | 4.830 | 4.830 | 103,062,488 |
| 2024-09-30 | 4.270 | 4.550 | 4.260 | 4.540 | 4.540 | 100,116,761 |
| 2024-09-27 | 4.060 | 4.150 | 4.050 | 4.140 | 4.140 | 37,406,106 |
| 2024-09-26 | 4.050 | 4.070 | 3.980 | 4.050 | 4.050 | 76,015,926 |
| 2024-09-25 | 4.080 | 4.160 | 4.040 | 4.050 | 4.050 | 46,251,173 |
| 2024-09-24 | 3.930 | 4.060 | 3.880 | 4.060 | 4.060 | 46,124,277 |
| 2024-09-23 | 3.870 | 3.930 | 3.830 | 3.890 | 3.890 | 29,612,512 |
| 2024-09-20 | 3.890 | 3.900 | 3.820 | 3.850 | 3.850 | 33,811,968 |
| 2024-09-19 | 3.880 | 3.910 | 3.830 | 3.870 | 3.870 | 29,526,873 |
| 2024-09-18 | 3.930 | 3.940 | 3.840 | 3.880 | 3.880 | 22,502,637 |
| 2024-09-13 | 3.940 | 3.980 | 3.900 | 3.910 | 3.910 | 25,129,596 |
| 2024-09-12 | 3.880 | 3.940 | 3.870 | 3.920 | 3.920 | 30,823,497 |
| 2024-09-11 | 4.020 | 4.020 | 3.850 | 3.870 | 3.870 | 37,810,347 |
| 2024-09-10 | 3.990 | 4.040 | 3.970 | 4.030 | 4.030 | 34,943,479 |
| 2024-09-09 | 4.080 | 4.120 | 3.960 | 3.990 | 3.990 | 46,924,165 |
| 2024-09-06 | 4.130 | 4.180 | 4.100 | 4.110 | 4.110 | 23,299,121 |
| 2024-09-05 | 4.230 | 4.270 | 4.110 | 4.140 | 4.140 | 41,221,831 |
| 2024-09-04 | 4.290 | 4.290 | 4.180 | 4.250 | 4.250 | 43,557,866 |
| 2024-09-03 | 4.370 | 4.440 | 4.320 | 4.340 | 4.340 | 48,467,673 |
| 2024-09-02 | 4.270 | 4.410 | 4.220 | 4.370 | 4.370 | 55,291,252 |
| 2024-08-30 | 4.220 | 4.320 | 4.200 | 4.300 | 4.300 | 55,029,740 |
| 2024-08-29 | 4.190 | 4.260 | 4.110 | 4.240 | 4.240 | 53,265,036 |
| 2024-08-28 | 4.020 | 4.240 | 4.020 | 4.170 | 4.170 | 73,271,847 |
| 2024-08-27 | 3.940 | 4.050 | 3.860 | 4.020 | 4.020 | 79,677,472 |
| 2024-08-26 | 3.820 | 3.830 | 3.730 | 3.770 | 3.770 | 20,647,648 |
| 2024-08-23 | 3.760 | 3.830 | 3.750 | 3.800 | 3.800 | 18,812,826 |
| 2024-08-22 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 25,425,457 |
| 2024-08-21 | 3.840 | 3.840 | 3.760 | 3.800 | 3.800 | 15,422,624 |
| 2024-08-20 | 3.910 | 3.920 | 3.810 | 3.840 | 3.840 | 21,814,777 |
| 2024-08-19 | 3.870 | 3.960 | 3.860 | 3.920 | 3.920 | 21,959,994 |
| 2024-08-16 | 3.910 | 3.910 | 3.850 | 3.880 | 3.880 | 14,358,100 |
| 2024-08-15 | 3.840 | 3.940 | 3.840 | 3.890 | 3.890 | 25,001,672 |
| 2024-08-14 | 3.920 | 3.930 | 3.840 | 3.850 | 3.850 | 24,179,230 |
| 2024-08-13 | 3.920 | 3.960 | 3.870 | 3.960 | 3.960 | 32,736,835 |
| 2024-08-12 | 3.840 | 3.910 | 3.800 | 3.910 | 3.910 | 26,299,935 |
| 2024-08-09 | 3.800 | 3.880 | 3.780 | 3.840 | 3.840 | 32,580,825 |
| 2024-08-08 | 3.760 | 3.810 | 3.710 | 3.760 | 3.760 | 20,891,000 |
| 2024-08-07 | 3.700 | 3.780 | 3.660 | 3.730 | 3.730 | 31,072,216 |
| 2024-08-06 | 3.700 | 3.760 | 3.670 | 3.700 | 3.700 | 31,219,909 |
| 2024-08-05 | 3.770 | 3.810 | 3.680 | 3.690 | 3.690 | 44,117,950 |
| 2024-08-02 | 3.810 | 3.820 | 3.780 | 3.800 | 3.800 | 18,279,257 |
| 2024-08-01 | 3.870 | 3.950 | 3.800 | 3.820 | 3.820 | 22,545,343 |
| 2024-07-31 | 3.760 | 3.860 | 3.740 | 3.860 | 3.860 | 30,201,831 |
| 2024-07-30 | 3.830 | 3.830 | 3.750 | 3.760 | 3.760 | 23,529,143 |
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.