Shanghai - Delayed Quote
CNY
CNOOC Limited (600938.SS)
35.97
+0.55
(+1.55%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.55
36.04
35.10
35.97
35.97
58,919,418
Oct 29, 2026
34.84
35.70
34.80
35.42
35.42
44,299,103
Oct 28, 2026
34.95
35.09
34.36
34.85
34.85
46,201,802
Oct 27, 2026
34.69
35.49
34.65
35.26
35.26
44,201,497
Oct 26, 2026
33.70
35.35
33.65
35.16
35.16
62,794,768
Oct 23, 2026
33.98
34.26
33.37
33.72
33.72
44,331,926
Oct 22, 2026
35.10
35.18
33.60
33.80
33.80
52,499,599
Oct 21, 2026
35.32
35.51
34.87
35.00
35.00
38,056,397
Oct 20, 2026
35.40
35.99
35.23
35.59
35.59
39,312,844
Oct 19, 2026
34.87
36.09
34.65
35.40
35.40
55,291,998
Oct 16, 2026
0.81324
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
34.00
34.96
33.94
34.74
34.74
42,052,264
Oct 15, 2026
35.76
35.76
34.24
34.78
33.97
62,622,379
Oct 14, 2026
34.55
36.14
34.55
35.75
34.91
73,484,758
Oct 13, 2026
34.01
34.88
33.85
34.29
33.49
41,427,635
Oct 12, 2026
33.61
34.08
33.57
33.96
33.17
28,242,091
Oct 9, 2026
34.17
34.37
33.78
33.82
33.03
37,013,509
Oct 8, 2026
33.37
34.45
33.25
34.17
33.37
44,218,834
Sep 30, 2026
33.06
33.70
33.05
33.42
32.64
27,293,195
Sep 29, 2026
33.50
33.76
32.88
33.36
32.58
28,606,608
Sep 28, 2026
32.55
33.60
32.42
33.50
32.72
41,070,227
Sep 24, 2026
32.34
32.87
32.32
32.80
32.03
29,438,840
Sep 23, 2026
32.80
33.09
32.20
32.29
31.53
28,977,469
Sep 22, 2026
33.17
33.26
32.80
33.09
32.32
25,284,102
Sep 21, 2026
32.01
33.57
31.84
33.54
32.76
52,654,644
Sep 18, 2026
32.14
32.75
32.08
32.30
31.54
34,320,280
Sep 17, 2026
32.62
32.79
31.88
32.57
31.81
49,922,888
Sep 16, 2026
33.64
34.00
32.90
33.08
32.31
39,072,048
Sep 15, 2026
33.91
33.96
33.21
33.45
32.67
35,166,441
Sep 14, 2026
34.58
34.80
33.66
33.91
33.12
48,278,534
Sep 11, 2026
34.97
35.50
33.80
33.91
33.12
99,287,952
Sep 10, 2026
34.77
35.10
34.27
34.42
33.62
44,685,884
Sep 9, 2026
34.45
34.45
33.92
34.18
33.38
39,152,090
Sep 8, 2026
33.02
34.40
33.02
34.39
33.59
48,704,389
Sep 7, 2026
33.44
33.65
32.53
33.12
32.35
44,531,383
Sep 4, 2026
33.43
33.73
33.20
33.41
32.63
30,802,318
Sep 3, 2026
33.60
34.11
33.20
33.43
32.65
38,817,941
Sep 2, 2026
35.41
35.43
33.72
33.77
32.98
53,946,138
Sep 1, 2026
34.77
35.25
34.50
34.51
33.70
37,442,286
Aug 31, 2026
34.65
34.92
34.26
34.71
33.90
45,643,189
Aug 28, 2026
33.94
34.38
33.70
34.19
33.39
31,199,367
Aug 27, 2026
33.32
33.99
33.10
33.82
33.03
42,094,612
Aug 26, 2026
32.50
33.46
32.23
33.33
32.55
56,947,025
Aug 25, 2026
33.80
33.95
33.41
33.51
32.73
35,550,734
Aug 24, 2026
33.30
33.84
33.19
33.72
32.93
34,631,197
Aug 21, 2026
33.55
34.49
33.55
33.86
33.07
44,539,938
Aug 20, 2026
33.26
33.73
32.80
33.30
32.52
41,654,072
Aug 19, 2026
33.78
33.98
33.35
33.35
32.57
44,351,585
Aug 18, 2026
33.35
33.84
33.25
33.58
32.79
49,532,866
Aug 17, 2026
32.68
33.15
32.55
32.89
32.12
35,066,096
Aug 14, 2026
32.15
32.78
31.93
32.67
31.91
36,127,680
Aug 13, 2026
32.47
32.93
31.90
32.63
31.87
48,573,813
Aug 12, 2026
33.53
33.53
32.81
32.85
32.08
48,981,761
Aug 11, 2026
32.73
33.75
32.28
33.70
32.91
80,111,856
Aug 10, 2026
31.60
32.38
31.38
32.00
31.25
46,468,834
Aug 7, 2026
31.30
31.49
31.02
31.33
30.60
43,458,348
Aug 6, 2026
30.51
30.99
30.42
30.96
30.24
41,578,789
Aug 5, 2026
30.92
31.19
30.56
30.69
29.97
68,020,642
Aug 4, 2026
31.81
32.00
31.55
31.56
30.82
38,155,475
Aug 3, 2026
31.80
32.58
31.75
31.85
31.11
49,792,705
Jul 31, 2026
31.54
32.27
31.54
32.26
31.51
47,873,736
Jul 30, 2026
32.08
32.72
31.89
32.55
31.79
61,887,731
Jul 29, 2026
31.60
32.18
31.44
31.48
30.74
44,911,865
Jul 28, 2026
30.42
31.53
30.42
31.32
30.59
54,000,021
Jul 27, 2026
30.55
31.80
30.00
31.55
30.81
107,389,567
Jul 24, 2026
33.67
33.83
31.81
31.91
31.16
101,079,075
Jul 23, 2026
32.80
33.30
32.40
32.99
32.22
81,349,712
Jul 22, 2026
31.68
32.63
31.46
32.39
31.63
88,384,881
Jul 21, 2026
31.80
31.98
30.76
30.93
30.21
105,543,363
Jul 20, 2026
29.60
31.87
29.51
31.87
31.12
96,424,379
Jul 17, 2026
29.01
29.35
28.82
28.97
28.29
49,011,962
Jul 16, 2026
29.68
29.94
28.88
28.96
28.28
53,499,102
Jul 15, 2026
28.93
29.95
28.74
29.79
29.09
62,296,348
Jul 14, 2026
29.51
29.88
28.70
29.52
28.83
96,404,155
Jul 13, 2026
28.77
28.85
28.18
28.82
28.15
64,126,826
Jul 10, 2026
0.47881
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
27.50
28.40
27.50
28.15
27.49
50,112,154
Jul 9, 2026
29.05
29.24
28.28
28.35
27.22
70,917,904
Jul 8, 2026
28.98
29.21
28.55
28.76
27.61
75,052,774
Jul 7, 2026
28.28
28.49
27.83
28.40
27.27
55,607,294
Jul 6, 2026
27.53
28.43
27.38
28.27
27.14
63,463,043
Jul 3, 2026
26.88
27.82
26.86
27.69
26.59
63,812,160
Jul 2, 2026
26.50
27.14
26.40
26.75
25.68
63,347,108
Jul 1, 2026
27.10
27.45
26.91
27.02
25.94
48,364,074
Jun 30, 2026
27.22
27.26
26.65
27.15
26.07
52,562,781
Jun 29, 2026
27.45
27.70
27.00
27.34
26.25
57,631,540
Jun 26, 2026
28.00
28.10
26.98
27.37
26.28
63,766,119
Jun 25, 2026
28.45
28.76
27.56
27.73
26.62
98,418,625
Jun 24, 2026
29.11
29.53
28.91
29.21
28.05
50,175,753
Jun 23, 2026
30.31
30.70
29.23
29.34
28.17
69,425,056
Jun 22, 2026
31.15
31.16
30.30
30.54
29.32
60,762,181
Jun 18, 2026
31.34
31.42
30.44
30.70
29.48
44,971,449
Jun 17, 2026
31.01
31.40
30.70
31.40
30.15
55,561,914
Jun 16, 2026
31.78
31.93
31.16
31.27
30.02
48,980,769
Jun 15, 2026
32.04
32.30
31.62
31.82
30.55
80,481,244
Jun 12, 2026
32.86
33.99
32.86
33.36
32.03
66,967,423
Jun 11, 2026
34.72
34.86
33.35
33.82
32.47
48,075,267
Jun 10, 2026
35.06
35.15
33.90
34.05
32.69
40,791,649
Jun 9, 2026
35.67
36.00
34.81
35.04
33.64
57,517,725
Jun 8, 2026
35.26
37.20
35.19
36.57
35.11
72,168,509
Jun 5, 2026
34.95
35.74
34.81
35.18
33.78
37,917,848
Jun 4, 2026
35.92
35.92
35.25
35.45
34.04
34,974,600
Jun 3, 2026
35.19
36.37
35.06
36.28
34.83
55,082,358
Jun 2, 2026
35.20
36.06
35.04
35.18
33.78
41,746,362
Jun 1, 2026
34.53
34.98
34.30
34.82
33.43
37,576,693
May 29, 2026
34.06
34.56
33.63
34.40
33.03
39,094,738
May 28, 2026
34.00
34.94
33.91
34.46
33.09
37,581,807
May 27, 2026
35.00
35.16
33.91
34.09
32.73
42,409,024
May 26, 2026
34.62
35.28
34.59
35.17
33.77
39,175,550
May 25, 2026
34.91
35.59
34.51
34.62
33.24
60,717,880
May 22, 2026
36.00
36.24
35.50
35.83
34.40
34,131,129
May 21, 2026
36.55
36.73
36.20
36.22
34.78
45,989,572
May 20, 2026
36.89
38.00
36.75
37.58
36.08
47,917,496
May 19, 2026
36.74
36.97
36.37
36.92
35.45
37,102,340
May 18, 2026
36.99
37.35
36.68
36.90
35.43
46,406,051
May 15, 2026
36.09
36.67
35.65
36.51
35.05
43,335,029
May 14, 2026
36.06
36.28
35.90
36.06
34.62
35,381,239
May 13, 2026
36.22
36.75
36.12
36.21
34.77
33,859,530
May 12, 2026
36.20
36.47
36.10
36.19
34.75
39,542,827
May 11, 2026
36.70
36.78
36.18
36.25
34.80
44,247,806
May 8, 2026
36.70
36.82
36.28
36.35
34.90
40,022,426
May 7, 2026
37.21
37.62
36.30
36.36
34.91
75,175,334
May 6, 2026
39.00
39.11
38.16
38.28
36.75
68,355,900
Apr 30, 2026
40.40
40.52
39.70
39.99
38.40
44,954,450
Apr 29, 2026
39.84
40.26
39.44
39.95
38.36
58,409,740
Apr 28, 2026
38.83
39.90
38.77
39.77
38.18
51,862,072
Apr 27, 2026
38.38
39.18
38.10
38.82
37.27
52,421,955
Apr 24, 2026
38.20
38.77
38.00
38.38
36.85
52,500,265
Apr 23, 2026
37.35
38.32
37.16
38.04
36.52
63,611,635
Apr 22, 2026
37.68
37.85
37.01
37.09
35.61
37,740,721
Apr 21, 2026
37.16
37.60
37.10
37.44
35.95
34,600,448
Apr 20, 2026
37.01
37.54
36.50
37.16
35.68
47,723,684
Apr 17, 2026
36.98
37.45
36.76
37.34
35.85
40,717,495
Apr 16, 2026
36.55
37.19
36.45
36.96
35.49
51,632,816
Apr 15, 2026
37.01
37.11
36.28
36.89
35.42
69,023,357
Apr 14, 2026
37.63
38.00
37.30
37.70
36.20
52,072,187
Apr 13, 2026
38.92
38.98
37.72
38.11
36.59
61,718,118
Apr 10, 2026
38.00
38.46
37.88
38.10
36.58
44,690,902
Apr 9, 2026
37.55
38.40
37.25
38.31
36.78
74,275,166
Apr 8, 2026
36.51
37.66
36.51
37.37
35.88
115,704,938
Apr 7, 2026
39.19
40.18
38.70
39.76
38.17
67,432,877
Apr 3, 2026
39.50
39.55
38.87
39.18
37.62
50,521,214
Apr 2, 2026
39.20
39.68
38.91
39.33
37.76
72,634,594
Apr 1, 2026
39.09
40.17
38.50
38.64
37.10
74,930,937
Mar 31, 2026
41.06
41.45
39.90
40.00
38.40
58,721,335
Mar 30, 2026
41.99
42.20
40.89
41.10
39.46
62,496,564
Mar 27, 2026
40.83
41.41
40.37
41.07
39.43
53,363,849
Mar 26, 2026
40.57
41.20
40.28
40.93
39.30
63,708,531
Mar 25, 2026
40.76
40.88
39.52
40.58
38.96
103,630,426
Mar 24, 2026
40.92
42.00
40.92
41.95
40.28
80,682,428
Mar 23, 2026
42.28
43.20
41.72
42.10
40.42
102,731,338
Mar 20, 2026
40.35
42.33
40.31
41.91
40.24
92,530,627
Mar 19, 2026
41.32
42.40
40.80
42.24
40.56
136,230,400
Mar 18, 2026
39.95
40.19
38.60
39.90
38.31
86,598,038
Mar 17, 2026
40.51
41.36
39.90
40.46
38.85
84,783,950
Mar 16, 2026
42.20
42.88
41.17
41.21
39.57
79,104,697
Mar 13, 2026
43.50
43.66
41.40
42.00
40.33
119,988,433
Mar 12, 2026
42.62
43.25
41.65
43.00
41.29
149,555,523
Mar 11, 2026
40.20
42.08
40.20
41.76
40.09
120,809,993
Mar 10, 2026
39.03
41.66
39.03
40.98
39.35
165,158,546
Mar 9, 2026
44.54
44.54
43.00
43.36
41.63
213,415,357
Mar 6, 2026
40.67
42.38
39.66
40.49
38.88
122,718,533
Mar 5, 2026
42.00
42.85
40.56
41.60
39.94
168,716,941
Mar 4, 2026
44.50
44.50
39.07
42.85
41.14
262,523,548
Mar 3, 2026
41.79
43.41
41.00
43.41
41.68
253,280,221
Mar 2, 2026
39.46
39.46
37.90
39.46
37.89
177,271,865
Feb 27, 2026
35.48
35.93
35.29
35.87
34.44
33,582,801
Feb 26, 2026
36.11
36.46
35.40
35.47
34.06
44,788,212
Feb 25, 2026
37.30
37.30
35.85
36.39
34.94
83,545,473
Feb 24, 2026
35.80
37.26
35.78
37.22
35.74
86,902,139
Feb 13, 2026
34.50
34.75
34.06
34.39
33.02
36,105,360
Feb 12, 2026
35.02
35.68
34.95
35.54
34.12
45,157,985
Feb 11, 2026
34.28
34.98
33.91
34.83
33.44
41,183,351
Feb 10, 2026
34.29
34.86
34.26
34.32
32.95
34,229,834
Feb 9, 2026
34.20
34.41
33.93
34.09
32.73
32,141,923
Feb 6, 2026
32.80
34.56
32.72
34.30
32.93
51,086,732
Feb 5, 2026
34.34
34.70
33.33
33.68
32.34
44,198,798
Feb 4, 2026
34.45
34.66
33.80
34.01
32.65
43,570,798
Feb 3, 2026
33.19
33.80
33.05
33.78
32.43
43,387,187
Feb 2, 2026
33.85
34.99
33.53
33.53
32.19
86,800,415
Jan 30, 2026
36.42
36.77
34.50
35.52
34.10
94,067,808
Jan 29, 2026
36.61
36.90
35.27
36.42
34.97
120,933,154
Jan 28, 2026
33.93
36.22
33.92
35.57
34.15
117,561,908
Jan 27, 2026
33.34
34.04
32.88
33.25
31.92
74,748,782
Jan 26, 2026
31.90
33.60
31.90
33.49
32.15
87,760,309
Jan 23, 2026
31.81
31.81
30.99
31.40
30.15
56,200,956
Jan 22, 2026
30.85
32.39
30.81
31.82
30.55
85,592,281
Jan 21, 2026
29.63
30.59
29.63
30.56
29.34
62,747,321
Jan 20, 2026
29.45
29.78
29.38
29.64
28.46
28,448,845
Jan 19, 2026
29.28
29.68
29.16
29.43
28.26
31,939,179
Jan 16, 2026
29.60
30.08
29.11
29.33
28.16
47,089,149
Jan 15, 2026
29.40
30.44
29.30
30.04
28.84
59,152,252
Jan 14, 2026
29.89
30.10
29.36
29.57
28.39
67,513,177
Jan 13, 2026
28.63
29.90
28.62
29.63
28.45
78,529,987
Jan 12, 2026
28.77
28.81
28.52
28.61
27.47
33,872,173
Jan 9, 2026
28.80
28.94
28.52
28.74
27.59
47,851,948
Jan 8, 2026
28.45
28.54
28.31
28.39
27.26
34,394,293
Jan 7, 2026
29.45
29.48
28.29
28.59
27.45
102,101,114
Jan 6, 2026
29.04
29.88
28.88
29.79
28.60
58,133,873
Jan 5, 2026
30.36
30.44
28.72
29.04
27.88
93,724,049
Dec 31, 2025
29.92
30.36
29.82
30.18
28.98
44,404,661
Dec 30, 2025
28.93
30.08
28.88
29.86
28.67
58,502,566
Dec 29, 2025
28.20
29.04
28.17
28.94
27.79
48,283,938
Dec 26, 2025
28.11
28.40
28.05
28.31
27.18
27,351,498
Dec 25, 2025
28.12
28.31
28.03
28.13
27.01
24,055,585
Dec 24, 2025
28.10
28.12
27.81
28.11
26.99
24,436,922
Dec 23, 2025
27.77
28.18
27.71
28.11
26.99
43,319,035
Dec 22, 2025
27.80
27.83
27.35
27.65
26.55
47,987,787
Dec 19, 2025
28.50
28.56
27.76
27.79
26.68
57,495,040
Dec 18, 2025
28.40
28.78
28.24
28.57
27.43
29,085,749
Dec 17, 2025
27.78
28.30
27.70
28.25
27.12
31,840,593
Dec 16, 2025
28.20
28.24
27.86
27.98
26.86
28,413,851
Dec 15, 2025
28.39
28.64
28.28
28.32
27.19
25,985,202
Dec 12, 2025
28.20
28.58
28.12
28.40
27.27
44,287,118
Dec 11, 2025
28.35
28.77
28.10
28.21
27.09
33,972,364
Dec 10, 2025
28.22
28.37
28.09
28.21
27.09
17,848,830
Dec 9, 2025
28.30
28.59
28.11
28.22
27.09
22,333,298
Dec 8, 2025
28.99
29.01
28.44
28.54
27.40
26,417,450
Dec 5, 2025
29.14
29.19
28.75
28.94
27.79
22,564,897
Dec 4, 2025
28.84
29.20
28.84
29.08
27.92
26,390,326
Dec 3, 2025
28.67
28.92
28.56
28.72
27.57
21,342,087
Dec 2, 2025
28.48
28.98
28.45
28.76
27.61
29,593,607
Dec 1, 2025
27.99
28.59
27.86
28.48
27.34
51,639,718
Nov 28, 2025
28.19
28.28
27.68
27.79
26.68
32,894,844
Nov 27, 2025
27.88
28.22
27.60
28.08
26.96
38,510,818
Nov 26, 2025
28.03
28.30
27.59
27.81
26.70
41,140,313
Nov 25, 2025
28.14
28.32
27.90
28.16
27.04
32,977,051
Nov 24, 2025
28.80
28.90
27.93
28.00
26.88
43,554,829
Nov 21, 2025
29.10
29.25
28.67
28.91
27.76
40,834,445
Nov 20, 2025
29.21
29.68
29.17
29.20
28.04
35,354,696
Nov 19, 2025
28.58
29.61
28.50
29.52
28.34
50,001,979
Nov 18, 2025
28.85
29.09
28.41
28.58
27.44
34,297,819
Nov 17, 2025
28.92
29.46
28.72
28.96
27.81
43,672,877
Nov 14, 2025
28.90
29.28
28.88
29.02
27.86
33,957,700
Nov 13, 2025
29.02
29.18
28.55
28.97
27.81
55,793,637
Nov 12, 2025
29.00
30.07
28.95
29.59
28.41
57,817,867
Nov 11, 2025
29.15
29.18
28.71
28.86
27.71
30,650,455
Nov 10, 2025
28.40
29.19
28.28
29.04
27.88
49,767,590
Nov 7, 2025
28.35
28.58
28.20
28.45
27.32
27,390,216
Nov 6, 2025
27.75
28.48
27.63
28.30
27.17
31,804,571
Nov 5, 2025
27.98
28.01
27.75
27.79
26.68
27,510,054
Nov 4, 2025
28.41
28.56
28.01
28.14
27.02
32,824,087
Nov 3, 2025
27.14
28.50
27.14
28.42
27.29
80,921,835
Oct 31, 2025
27.18
27.26
26.79
27.11
26.03
39,873,695
Oct 30, 2025
27.10
27.44
26.98
27.01
25.93
29,202,282
