CNOOC Energy Technology & Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.920 | 3.930 | 3.850 | 3.920 | 3.920 | 32,061,000 |
| 2026-10-22 | 4.020 | 4.020 | 3.890 | 3.920 | 3.920 | 31,956,700 |
| 2026-10-21 | 4.050 | 4.070 | 3.990 | 4.010 | 4.010 | 23,980,500 |
| 2026-10-20 | 4.060 | 4.080 | 3.990 | 4.050 | 4.050 | 31,054,263 |
| 2026-10-19 | 4.030 | 4.110 | 4.010 | 4.060 | 4.060 | 34,962,260 |
| 2026-10-16 | 3.960 | 4.050 | 3.950 | 4.030 | 4.030 | 38,922,800 |
| 2026-10-15 | 4.070 | 4.090 | 3.900 | 3.960 | 3.960 | 84,641,419 |
| 2026-10-14 | 3.940 | 4.150 | 3.930 | 4.080 | 4.080 | 76,567,367 |
| 2026-10-13 | 3.940 | 3.950 | 3.900 | 3.930 | 3.930 | 24,795,600 |
| 2026-10-12 | 3.960 | 3.990 | 3.900 | 3.910 | 3.910 | 47,244,000 |
| 2026-10-09 | 4.040 | 4.090 | 3.980 | 3.980 | 3.980 | 49,624,800 |
| 2026-10-08 | 3.920 | 4.040 | 3.910 | 4.030 | 4.030 | 59,271,870 |
| 2026-09-30 | 3.890 | 3.940 | 3.880 | 3.920 | 3.920 | 19,164,782 |
| 2026-09-29 | 3.850 | 3.920 | 3.840 | 3.910 | 3.910 | 26,353,189 |
| 2026-09-28 | 3.860 | 3.880 | 3.820 | 3.860 | 3.860 | 24,143,370 |
| 2026-09-24 | 3.870 | 3.910 | 3.840 | 3.880 | 3.880 | 27,494,311 |
Page 1 of 1 · 16 trading days
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.