CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.330 | 5.430 | 5.320 | 5.390 | 5.237 | 28,695,218 |
| 2024-07-25 | 5.270 | 5.350 | 5.260 | 5.320 | 5.169 | 23,287,020 |
| 2024-07-24 | 5.310 | 5.340 | 5.260 | 5.290 | 5.140 | 29,407,160 |
| 2024-07-23 | 5.390 | 5.450 | 5.320 | 5.340 | 5.188 | 33,499,200 |
| 2024-07-22 | 5.440 | 5.460 | 5.360 | 5.390 | 5.237 | 23,432,995 |
| 2024-07-19 | 5.390 | 5.410 | 5.360 | 5.400 | 5.247 | 23,822,333 |
| 2024-07-18 | 5.380 | 5.420 | 5.290 | 5.420 | 5.266 | 33,227,835 |
| 2024-07-17 | 5.370 | 5.420 | 5.360 | 5.380 | 5.227 | 25,730,761 |
| 2024-07-16 | 5.350 | 5.370 | 5.330 | 5.360 | 5.208 | 18,402,619 |
| 2024-07-15 | 5.360 | 5.390 | 5.340 | 5.370 | 5.218 | 19,021,200 |
| 2024-07-12 | 5.380 | 5.440 | 5.360 | 5.370 | 5.218 | 27,311,408 |
| 2024-07-11 | 5.330 | 5.410 | 5.300 | 5.380 | 5.227 | 37,085,718 |
| 2024-07-10 | 5.330 | 5.400 | 5.320 | 5.350 | 5.084 | 23,495,586 |
| 2024-07-09 | 5.280 | 5.360 | 5.210 | 5.350 | 5.084 | 37,233,269 |
| 2024-07-08 | 5.500 | 5.520 | 5.280 | 5.290 | 5.027 | 45,118,600 |
| 2024-07-05 | 5.470 | 5.530 | 5.450 | 5.520 | 5.246 | 23,951,144 |
| 2024-07-04 | 5.540 | 5.560 | 5.450 | 5.500 | 5.227 | 31,714,978 |
| 2024-07-03 | 5.570 | 5.600 | 5.520 | 5.530 | 5.255 | 25,774,611 |
| 2024-07-02 | 5.540 | 5.620 | 5.540 | 5.580 | 5.303 | 29,394,222 |
| 2024-07-01 | 5.500 | 5.570 | 5.480 | 5.560 | 5.284 | 29,179,511 |
| 2024-06-28 | 5.470 | 5.570 | 5.460 | 5.520 | 5.246 | 33,372,513 |
| 2024-06-27 | 5.530 | 5.580 | 5.480 | 5.480 | 5.208 | 29,756,020 |
| 2024-06-26 | 5.460 | 5.550 | 5.440 | 5.550 | 5.274 | 30,223,262 |
| 2024-06-25 | 5.490 | 5.520 | 5.440 | 5.470 | 5.198 | 29,055,185 |
| 2024-06-24 | 5.530 | 5.570 | 5.480 | 5.480 | 5.208 | 36,412,731 |
| 2024-06-21 | 5.550 | 5.610 | 5.540 | 5.570 | 5.293 | 24,079,087 |
| 2024-06-20 | 5.660 | 5.700 | 5.550 | 5.560 | 5.284 | 44,793,920 |
| 2024-06-19 | 5.760 | 5.780 | 5.680 | 5.690 | 5.408 | 39,786,953 |
| 2024-06-18 | 5.730 | 5.790 | 5.730 | 5.770 | 5.484 | 41,883,035 |
| 2024-06-17 | 5.750 | 5.790 | 5.700 | 5.760 | 5.474 | 75,652,802 |
| 2024-06-14 | 5.640 | 5.930 | 5.620 | 5.870 | 5.579 | 126,364,532 |
| 2024-06-13 | 5.590 | 5.710 | 5.540 | 5.670 | 5.389 | 54,568,739 |
| 2024-06-12 | 5.600 | 5.610 | 5.570 | 5.600 | 5.322 | 25,442,749 |
| 2024-06-11 | 5.530 | 5.620 | 5.520 | 5.600 | 5.322 | 34,797,367 |
| 2024-06-07 | 5.560 | 5.590 | 5.510 | 5.560 | 5.284 | 30,105,206 |
| 2024-06-06 | 5.600 | 5.630 | 5.520 | 5.520 | 5.246 | 36,310,319 |
| 2024-06-05 | 5.620 | 5.700 | 5.590 | 5.590 | 5.313 | 31,044,771 |
| 2024-06-04 | 5.570 | 5.680 | 5.560 | 5.660 | 5.379 | 43,892,429 |
| 2024-06-03 | 5.660 | 5.660 | 5.520 | 5.560 | 5.284 | 54,556,278 |
| 2024-05-31 | 5.620 | 5.720 | 5.620 | 5.680 | 5.398 | 43,637,388 |
| 2024-05-30 | 5.740 | 5.760 | 5.630 | 5.650 | 5.370 | 53,054,206 |
| 2024-05-29 | 5.790 | 5.840 | 5.720 | 5.760 | 5.474 | 42,408,027 |
| 2024-05-28 | 5.810 | 5.880 | 5.800 | 5.810 | 5.522 | 30,422,636 |
| 2024-05-27 | 5.770 | 5.880 | 5.730 | 5.860 | 5.569 | 52,226,340 |
| 2024-05-24 | 5.770 | 5.820 | 5.730 | 5.740 | 5.455 | 40,910,302 |
| 2024-05-23 | 5.970 | 5.970 | 5.770 | 5.770 | 5.484 | 80,604,472 |
| 2024-05-22 | 5.980 | 6.020 | 5.950 | 6.000 | 5.702 | 44,143,464 |
| 2024-05-21 | 6.010 | 6.030 | 5.940 | 5.970 | 5.674 | 56,273,980 |
| 2024-05-20 | 6.040 | 6.070 | 5.990 | 6.030 | 5.731 | 89,664,045 |
| 2024-05-17 | 6.070 | 6.090 | 6.000 | 6.060 | 5.759 | 122,943,392 |
| 2024-05-16 | 5.900 | 6.270 | 5.860 | 6.170 | 5.864 | 151,995,631 |
| 2024-05-15 | 6.060 | 6.090 | 5.880 | 5.890 | 5.598 | 64,762,054 |
| 2024-05-14 | 6.030 | 6.050 | 5.980 | 6.010 | 5.712 | 69,810,556 |
| 2024-05-13 | 5.910 | 6.080 | 5.870 | 6.050 | 5.750 | 115,494,631 |
| 2024-05-10 | 5.860 | 5.970 | 5.820 | 5.950 | 5.655 | 80,621,740 |
| 2024-05-09 | 5.810 | 5.900 | 5.810 | 5.870 | 5.579 | 45,327,786 |
| 2024-05-08 | 5.930 | 5.940 | 5.820 | 5.830 | 5.541 | 56,420,300 |
| 2024-05-07 | 5.920 | 6.000 | 5.880 | 5.950 | 5.655 | 61,552,056 |
| 2024-05-06 | 5.950 | 6.020 | 5.920 | 5.940 | 5.645 | 73,584,273 |
| 2024-04-30 | 5.990 | 6.000 | 5.850 | 5.870 | 5.579 | 102,634,550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0470 CNY |
| 2026-01-07 | 0.0550 CNY |
| 2025-07-03 | 0.0570 CNY |
| 2025-01-08 | 0.0600 CNY |
| 2024-07-11 | 0.1170 CNY |
| 2023-07-11 | 0.1170 CNY |
| 2022-07-07 | 0.1320 CNY |
| 2021-07-06 | 0.1870 CNY |
| 2020-07-09 | 0.3626 CNY |
| 2019-07-03 | 0.2410 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.