Shanghai - Delayed Quote CNY

CNOOC Limited (600938.SS)

Compare
27.51
+0.29
+(1.07%)
At close: January 27 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202527.0327.5926.9827.5127.5135,004,161
Jan 24, 202527.4327.4526.9127.2227.2250,103,298
Jan 23, 202527.7028.0327.4627.6027.6040,560,861
Jan 22, 202527.5027.7827.4127.6027.6030,210,990
Jan 21, 202528.2328.2827.6127.7427.7447,130,359
Jan 20, 202529.1229.2328.2228.4128.4157,386,280
Jan 17, 202529.2829.5629.0729.1229.1231,896,516
Jan 16, 202529.0829.5028.9729.4529.4558,921,112
Jan 15, 202528.7029.1328.5428.7228.7229,733,152
Jan 14, 202528.8328.9528.6028.9128.9139,181,155
Jan 13, 202528.8829.4428.6228.8328.8352,131,697
Jan 10, 202528.6928.7228.0928.2528.2526,851,457
Jan 9, 202528.8028.8628.4328.5828.5828,962,916
Jan 8, 202528.9129.4028.7229.1129.1143,352,326
Jan 7, 202528.3628.7428.2528.7428.7429,325,889
Jan 6, 202529.4229.4928.5028.6528.6543,023,376
Jan 3, 202529.1029.6229.0429.0929.0946,648,018
Jan 2, 202529.5629.7228.6528.8828.8849,299,922
Dec 31, 202429.5729.8129.4029.5129.5148,944,906
Dec 30, 202428.9329.5528.8929.5029.5056,028,291
Dec 27, 202428.8429.0228.7128.8828.8829,275,999
Dec 26, 202428.9528.9828.5728.8328.8340,561,056
Dec 25, 202428.8829.5028.8729.0429.0455,074,113
Dec 24, 202428.3928.9728.1028.7528.7564,850,040
Dec 23, 202427.5928.5027.5928.4528.4581,851,541
Dec 20, 202427.4927.6427.3427.4027.4024,610,490
Dec 19, 202427.5227.9427.4027.5627.5633,741,318
Dec 18, 202427.7727.9927.6827.7227.7234,416,762
Dec 17, 202427.6628.1627.6527.7127.7143,177,555
Dec 16, 202427.0327.7927.0327.7027.7062,872,740
Dec 13, 202427.2427.3527.0127.0327.0327,257,650
Dec 12, 202427.3227.4527.2327.3627.3626,600,615
Dec 11, 202427.0127.2526.9627.2327.2329,989,915
Dec 10, 202427.5027.5827.0027.0327.0345,039,227
Dec 9, 202426.9027.4026.7127.2427.2445,304,283
Dec 6, 202427.1627.2526.9627.0027.0038,823,385
Dec 5, 202427.2527.3327.0127.0427.0441,112,724
Dec 4, 202426.9927.5926.9427.4927.4968,212,217
Dec 3, 202426.2026.9926.1826.9026.9058,125,204
Dec 2, 202426.2826.2826.0326.2826.2834,136,611
Nov 29, 202426.0226.2826.0226.1826.1827,117,118
Nov 28, 202426.1226.2626.0026.0226.0225,417,803
Nov 27, 202426.0026.2525.9626.1926.1926,065,436
Nov 26, 202426.0026.1925.7526.1226.1233,871,375
Nov 25, 202426.3426.8226.2226.5026.5052,903,006
Nov 22, 202426.5426.8626.1426.2126.2151,898,528
Nov 21, 202426.5426.7126.3826.4526.4530,223,706
Nov 20, 202426.3126.5426.1926.5326.5337,525,085
Nov 19, 202426.3026.4726.1226.4026.4050,953,633
Nov 18, 202425.7726.3525.4426.0526.0564,613,793
Nov 15, 202426.1926.1925.5425.6625.6677,767,956
Nov 14, 202426.3026.7226.1226.1526.1549,935,413
Nov 13, 202426.1026.7825.9526.4526.4564,508,846
Nov 12, 202426.0626.5525.9926.1026.1060,297,426
Nov 11, 202426.4026.4225.9826.4126.4161,326,990
Nov 8, 202427.0627.2026.6226.7026.7060,434,036
Nov 7, 202426.9727.0726.3927.0527.0564,558,724
Nov 6, 202427.0527.3026.7126.8626.8659,206,279
Nov 5, 202426.8027.2726.7327.1827.1858,143,938
Nov 4, 202427.1227.1926.3726.7326.7360,008,648
Nov 1, 202426.6927.2226.5227.0527.0564,279,661
Oct 31, 202426.6126.7826.3026.4126.4135,560,010
Oct 30, 202427.1427.1426.3426.5226.5259,051,357
Oct 29, 202427.3127.5627.0727.1127.1138,951,536
Oct 28, 202427.4427.4427.1127.3927.3963,516,865
Oct 25, 202428.1128.1827.8327.8827.8840,909,989
Oct 24, 202428.2228.3628.1028.2628.2626,964,327
Oct 23, 202428.3528.4528.1128.2828.2836,694,779
Oct 22, 202428.3928.5428.0528.1828.1837,509,388
Oct 21, 202428.2428.5428.0128.3028.3046,402,009
Oct 18, 2024 0.68 Dividend
Oct 18, 202428.3828.6528.0128.4428.4447,850,179
Oct 17, 202429.1029.4828.7728.9328.2544,915,450
Oct 16, 202428.6629.2628.4229.0828.4039,443,793
Oct 15, 202429.4029.5428.9628.9728.2961,428,337
Oct 14, 202430.1030.5829.9130.1729.4647,158,769
Oct 11, 202430.4930.6529.8330.0729.3773,057,151
Oct 10, 202428.7630.8828.7529.9929.2986,758,329
Oct 9, 202430.3530.3528.6628.8728.1989,780,239
Oct 8, 202433.0633.0630.0031.4730.73132,423,506
Sep 30, 202428.3830.3428.3830.0529.35130,366,922
Sep 27, 202427.4027.8527.2727.7727.1258,844,165
Sep 26, 202428.0628.3127.4027.7727.1290,648,735
Sep 25, 202428.4028.9828.2128.3727.7157,227,521
Sep 24, 202427.2028.0327.0527.9627.3141,587,515
Sep 23, 202426.7227.2526.7127.0826.4527,293,067
Sep 20, 202426.8527.2026.4826.7726.1437,939,193
Sep 19, 202426.3026.7025.9426.6926.0739,236,097
Sep 18, 202426.4926.5826.1726.3125.6927,005,504
Sep 13, 202425.7526.4725.7526.1825.5747,246,926
Sep 12, 202425.1525.6424.9425.4924.8940,136,805
Sep 11, 202425.0125.3024.2825.3024.7167,077,295
Sep 10, 202425.6825.8925.5025.8225.2230,379,301
Sep 9, 202426.0026.1225.3625.6025.0047,595,165
Sep 6, 202426.5526.8626.5226.5625.9423,007,140
Sep 5, 202426.7526.9326.4626.6025.9831,672,976
Sep 4, 202427.1027.1726.7326.7526.1255,810,369
Sep 3, 202428.9929.1428.1128.3127.6540,718,023
Sep 2, 202428.8129.0928.3828.9028.2233,476,791
Aug 30, 202429.0529.4228.8929.3628.6738,148,137
Aug 29, 202429.6029.6528.6629.0028.3245,487,095
Aug 28, 202429.1729.6529.1429.6028.9141,027,271
Aug 27, 202428.8429.4428.7529.3928.7051,520,480
Aug 26, 202428.3928.6028.3228.5727.9032,954,329
Aug 23, 202428.0528.2927.8027.9327.2823,111,102
Aug 22, 202427.8127.9327.6127.8827.2324,159,911
Aug 21, 202428.1528.3327.7428.1227.4627,422,770
Aug 20, 202428.8528.9927.9228.2627.6038,607,024
Aug 19, 202428.8529.2028.8329.0028.3226,002,922
Aug 16, 202428.6729.2228.6429.0628.3834,271,596
Aug 15, 202428.2328.6428.1228.5527.8825,144,300
Aug 14, 202428.2528.5328.1028.4327.7722,464,504
Aug 13, 202428.5628.7528.2428.4627.7935,653,764
Aug 12, 202428.3028.4227.9728.1627.5026,615,311
Aug 9, 202427.7128.4727.7128.2727.6145,190,953
Aug 8, 202427.8028.1327.4327.5526.9138,600,432
Aug 7, 202426.6527.7826.4027.4926.8548,421,957
Aug 6, 202427.1527.5726.6626.9626.3343,642,534
Aug 5, 202427.5327.6826.5726.8726.2482,191,155
Aug 2, 202428.9129.0928.2728.4427.7744,038,714
Aug 1, 202429.3029.9729.1929.3928.7050,480,721
Jul 31, 202427.8729.1027.8028.8228.1558,510,857
Jul 30, 202429.2029.2827.8028.0727.4178,667,487
Jul 29, 202428.7529.6928.5329.6128.9249,042,981
Jul 26, 202428.8429.4528.6628.9328.2547,982,117
Jul 25, 202430.4330.5028.9428.9428.2672,408,932
Jul 24, 202430.1030.7029.7530.4129.7050,137,546
Jul 23, 202430.5430.8630.2230.3429.6339,732,242
Jul 22, 202431.1031.3330.0130.7530.0375,718,239
Jul 19, 202432.6732.6831.5831.7030.9662,510,405
Jul 18, 202432.4532.9832.2532.9832.2142,918,465
Jul 17, 202433.8033.8032.0632.2531.5079,422,022
Jul 16, 202433.9734.1633.7033.9133.1235,210,737
Jul 15, 202433.0033.8632.7833.8633.0737,474,163
Jul 12, 2024 0.60 Dividend
Jul 12, 202433.4334.0033.0333.2632.4844,034,389
Jul 11, 202434.0034.2233.4333.8032.4246,830,661
Jul 10, 202434.4134.6033.8733.8932.5139,993,228
Jul 9, 202434.5234.7034.0134.5933.1838,830,144
Jul 8, 202433.9834.8933.8834.7733.3540,792,208
Jul 5, 202435.0835.0835.0835.0833.65-
Jul 4, 202434.8735.1434.7135.0833.6535,612,004
Jul 3, 202435.1735.6234.2634.8233.4051,348,865
Jul 2, 202434.2435.3534.1535.1433.7153,379,414
Jul 1, 202432.9134.3632.8234.0432.6558,100,068
Jun 28, 202432.2833.0032.1833.0031.6651,558,084
Jun 27, 202431.9632.2031.6832.0830.7734,448,571
Jun 26, 202432.1632.2531.6531.9830.6833,091,432
Jun 25, 202432.7532.8831.8732.2630.9543,888,413
Jun 24, 202432.0032.9831.9932.4731.1554,995,806
Jun 21, 202432.0432.4031.6332.0030.7049,682,542
Jun 20, 202431.6032.1831.4532.0430.7350,565,180
Jun 19, 202430.6531.5330.6531.5130.2356,948,158
Jun 18, 202430.6530.7230.1430.5029.2628,151,600
Jun 17, 202430.6130.8730.3230.3929.1530,195,500
Jun 14, 202431.3831.4430.5530.7129.4648,240,962
Jun 13, 202431.3932.3830.9131.2730.0068,582,968
Jun 12, 202429.8431.5329.8431.4230.1475,127,338
Jun 11, 202430.5830.9829.6330.1328.9054,208,628
Jun 7, 202430.1330.3329.9330.1928.9637,636,394
Jun 6, 202429.3029.9529.1929.7828.5754,090,431
Jun 5, 202429.9130.3029.1029.1527.9665,981,870
Jun 4, 202429.1630.1729.0029.9728.7555,173,514
Jun 3, 202429.5030.6629.4930.0028.7863,474,012
May 31, 202429.4029.7329.4029.6028.3930,960,386
May 30, 202430.1430.3829.5329.6228.4142,114,335
May 29, 202429.6630.5329.5030.4429.2081,149,747
May 28, 202429.2229.9729.2229.4528.2566,169,295
May 27, 202428.4629.1528.4629.0727.8954,428,100
May 24, 202428.2728.4928.1228.3427.1922,263,312
May 23, 202428.2828.3828.1828.2227.0727,405,014
May 22, 202428.6028.6728.4028.4627.3029,204,150
May 21, 202428.8628.9928.6728.6727.5029,500,693
May 20, 202428.2529.1228.2329.0327.8559,838,660
May 17, 202428.3628.3727.6528.2027.0538,206,073
May 16, 202428.3328.7228.1828.2627.1132,549,934
May 15, 202428.7028.8028.2628.3127.1636,395,580
May 14, 202428.9729.0528.7728.8027.6333,529,176
May 13, 202428.9029.1828.8628.9227.7433,081,126
May 10, 202429.0529.1928.8729.1427.9539,992,339
May 9, 202429.2129.2828.8828.9527.7737,126,108
May 8, 202429.1729.3329.0029.0627.8834,746,854
May 7, 202429.2229.4029.1329.2528.0632,289,663
May 6, 202429.2429.2428.9029.2228.0366,904,986
Apr 30, 202429.1030.0629.0529.9228.7061,371,854
Apr 29, 202429.7929.8029.1229.2828.0960,590,745
Apr 26, 202429.6830.1829.6529.9728.7585,536,010
Apr 25, 202428.5728.8528.5128.8527.6721,857,153
Apr 24, 202428.6028.8028.3428.6827.5130,081,028
Apr 23, 202428.8028.8927.9628.3627.2049,678,027
Apr 22, 202429.8930.2628.7928.8927.71104,764,858
Apr 19, 202429.5231.1029.5230.3029.07104,688,880
Apr 18, 202429.4029.7429.1029.1527.9650,969,840
Apr 17, 202429.7329.7729.2129.7528.5447,190,359
Apr 16, 202429.8130.4029.6729.8728.6557,406,487
Apr 15, 202429.0829.9329.0529.8528.6356,295,665
Apr 12, 202429.2529.3828.9029.2028.0138,116,970
Apr 11, 202429.1129.7629.1129.3728.1739,839,085
Apr 10, 202428.8029.4828.7829.2628.0737,119,854
Apr 9, 202429.8129.9128.8129.1127.9241,788,486
Apr 8, 202429.3730.4029.2929.7528.5452,193,183
Apr 3, 202430.2030.4729.8129.9228.7052,454,890
Apr 2, 202429.2229.9729.2229.8028.5962,821,824
Apr 1, 202429.2829.4828.8028.9827.8045,376,700
Mar 29, 202428.4029.3028.4029.2328.0455,695,211
Mar 28, 202427.8028.2127.5028.1527.0039,906,218
Mar 27, 202427.8728.0027.7027.8526.7228,513,521
Mar 26, 202428.4528.6127.7028.0526.9147,391,371
Mar 25, 202427.2028.2927.2028.1226.9763,521,090
Mar 22, 202427.6027.8727.0227.3126.2071,979,502
Mar 21, 202428.6628.9628.2528.3827.2256,426,418
Mar 20, 202428.4029.0028.0628.7027.5365,853,175
Mar 19, 202428.5128.9628.3028.4227.2654,790,235
Mar 18, 202427.6028.2127.4028.1527.0052,156,623
Mar 15, 202428.7529.2027.3728.0526.9161,152,620
Mar 14, 202427.9828.9627.8428.5927.4379,875,678
Mar 13, 202427.0628.0526.8327.8726.7378,343,220
Mar 12, 202428.8328.8727.3127.4726.35111,616,231
Mar 11, 202430.3030.3228.5029.1427.95102,994,898
Mar 8, 202428.4030.8827.8730.5829.3373,843,966
Mar 7, 202427.1028.5026.9628.0726.9358,780,565
Mar 6, 202427.1228.0027.0227.1026.0059,750,734
Mar 5, 202426.7027.1026.6527.0625.9643,488,704
Mar 4, 202425.3026.9925.2626.9725.8764,306,770
Mar 1, 202425.0925.3525.0325.1324.1125,007,644
Feb 29, 202425.1525.3025.0225.2724.2431,736,775
Feb 28, 202425.7825.9524.9425.1624.1459,481,226
Feb 27, 202425.0025.9924.9325.7724.7262,978,611
Feb 26, 202424.9025.2724.7025.0224.0050,943,914
Feb 23, 202425.5425.6524.9024.9923.9747,501,801
Feb 22, 202424.6025.7624.5225.3024.2765,174,725
Feb 21, 202424.4825.2724.4824.5623.5651,373,343
Feb 20, 202424.4025.0724.2624.4823.4847,794,795
Feb 19, 202422.8824.7222.8524.6123.6159,279,425
Feb 8, 202422.8822.9922.5022.8521.9236,641,302
Feb 7, 202422.7623.0122.3823.0122.0754,768,707
Feb 6, 202423.0423.3822.7022.8721.9445,040,042
Feb 5, 202422.2723.2422.2023.0422.1057,766,746
Feb 2, 202422.0822.5221.9222.3721.4643,023,698
Feb 1, 202422.7522.9322.1522.1821.2851,197,631
Jan 31, 202422.7923.1522.7022.9422.0129,655,990
Jan 30, 202422.6023.1922.6022.8921.9635,340,540
Jan 29, 202422.8823.4922.7122.8421.9158,474,699

Related Tickers

TUWLF Tullow Oil plc
0.2300
0.00%
 
HBR.L Harbour Energy plc
234.90
+0.26%
 
TLW.L Tullow Oil plc
18.00
-5.31%
 
COP ConocoPhillips
98.83
-2.59%
 
TPL Texas Pacific Land Corporation
1,297.17
+0.21%
 
CNQ Canadian Natural Resources Limited
30.35
-1.94%
 
OXY Occidental Petroleum Corporation
46.65
-4.64%
 
DVN Devon Energy Corporation
34.10
-2.71%