CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.990 | 6.000 | 5.850 | 5.870 | 5.579 | 102,634,550 |
| 2024-04-29 | 6.020 | 6.080 | 5.950 | 6.050 | 5.750 | 128,741,482 |
| 2024-04-26 | 5.960 | 6.050 | 5.890 | 6.050 | 5.750 | 135,090,840 |
| 2024-04-25 | 5.870 | 5.920 | 5.820 | 5.880 | 5.588 | 85,947,470 |
| 2024-04-24 | 5.960 | 6.180 | 5.880 | 5.960 | 5.664 | 183,221,163 |
| 2024-04-23 | 5.780 | 6.100 | 5.620 | 5.960 | 5.664 | 184,458,478 |
| 2024-04-22 | 5.870 | 5.890 | 5.760 | 5.770 | 5.484 | 98,565,606 |
| 2024-04-19 | 5.730 | 6.060 | 5.700 | 5.940 | 5.645 | 180,494,190 |
| 2024-04-18 | 5.730 | 5.940 | 5.710 | 5.790 | 5.503 | 125,852,849 |
| 2024-04-17 | 5.610 | 5.770 | 5.500 | 5.770 | 5.484 | 96,270,006 |
| 2024-04-16 | 5.790 | 5.850 | 5.640 | 5.660 | 5.379 | 124,015,029 |
| 2024-04-15 | 5.470 | 5.870 | 5.440 | 5.770 | 5.484 | 142,240,061 |
| 2024-04-12 | 5.500 | 5.530 | 5.380 | 5.440 | 5.170 | 54,146,598 |
| 2024-04-11 | 5.450 | 5.570 | 5.430 | 5.520 | 5.246 | 42,440,066 |
| 2024-04-10 | 5.580 | 5.590 | 5.440 | 5.470 | 5.198 | 45,206,015 |
| 2024-04-09 | 5.620 | 5.670 | 5.560 | 5.600 | 5.322 | 39,411,746 |
| 2024-04-08 | 5.640 | 5.760 | 5.570 | 5.630 | 5.351 | 54,793,906 |
| 2024-04-03 | 5.740 | 5.750 | 5.670 | 5.680 | 5.398 | 37,111,212 |
| 2024-04-02 | 5.740 | 5.790 | 5.710 | 5.730 | 5.446 | 47,184,622 |
| 2024-04-01 | 5.730 | 5.770 | 5.710 | 5.750 | 5.465 | 51,402,941 |
| 2024-03-29 | 5.570 | 5.730 | 5.560 | 5.730 | 5.446 | 37,362,263 |
| 2024-03-28 | 5.490 | 5.650 | 5.490 | 5.620 | 5.341 | 38,197,577 |
| 2024-03-27 | 5.690 | 5.690 | 5.550 | 5.550 | 5.274 | 43,594,900 |
| 2024-03-26 | 5.690 | 5.710 | 5.600 | 5.710 | 5.427 | 45,053,500 |
| 2024-03-25 | 5.730 | 5.770 | 5.670 | 5.670 | 5.389 | 45,856,351 |
| 2024-03-22 | 5.870 | 5.880 | 5.750 | 5.760 | 5.474 | 62,221,279 |
| 2024-03-21 | 5.870 | 5.950 | 5.850 | 5.890 | 5.598 | 50,139,607 |
| 2024-03-20 | 5.830 | 5.890 | 5.810 | 5.870 | 5.579 | 43,810,224 |
| 2024-03-19 | 5.950 | 5.950 | 5.850 | 5.850 | 5.560 | 54,932,151 |
| 2024-03-18 | 5.860 | 5.970 | 5.850 | 5.950 | 5.655 | 83,685,428 |
| 2024-03-15 | 5.810 | 5.850 | 5.760 | 5.840 | 5.550 | 63,278,726 |
| 2024-03-14 | 5.800 | 5.940 | 5.780 | 5.850 | 5.560 | 68,404,591 |
| 2024-03-13 | 5.910 | 5.910 | 5.800 | 5.810 | 5.522 | 66,202,554 |
| 2024-03-12 | 5.960 | 5.980 | 5.880 | 5.920 | 5.626 | 59,887,694 |
| 2024-03-11 | 5.870 | 6.010 | 5.860 | 5.960 | 5.664 | 67,170,005 |
| 2024-03-08 | 5.840 | 5.900 | 5.820 | 5.890 | 5.598 | 58,861,951 |
| 2024-03-07 | 5.950 | 6.030 | 5.840 | 5.840 | 5.550 | 89,138,292 |
| 2024-03-06 | 6.010 | 6.040 | 5.940 | 5.960 | 5.664 | 62,401,213 |
| 2024-03-05 | 6.010 | 6.060 | 5.960 | 6.020 | 5.721 | 77,719,397 |
| 2024-03-04 | 6.090 | 6.130 | 6.000 | 6.060 | 5.759 | 103,025,753 |
| 2024-03-01 | 6.170 | 6.180 | 6.070 | 6.130 | 5.826 | 148,635,936 |
| 2024-02-29 | 6.090 | 6.200 | 6.010 | 6.200 | 5.892 | 201,362,224 |
| 2024-02-28 | 5.950 | 6.370 | 5.940 | 6.080 | 5.778 | 276,349,299 |
| 2024-02-27 | 5.860 | 5.940 | 5.850 | 5.940 | 5.645 | 89,164,806 |
| 2024-02-26 | 5.940 | 6.010 | 5.870 | 5.900 | 5.607 | 96,758,680 |
| 2024-02-23 | 6.010 | 6.060 | 5.910 | 5.990 | 5.693 | 104,193,113 |
| 2024-02-22 | 5.990 | 6.050 | 5.900 | 6.010 | 5.712 | 126,199,290 |
| 2024-02-21 | 5.910 | 6.180 | 5.870 | 6.030 | 5.731 | 195,109,170 |
| 2024-02-20 | 5.930 | 6.090 | 5.830 | 6.000 | 5.702 | 163,349,485 |
| 2024-02-19 | 5.790 | 5.980 | 5.700 | 5.980 | 5.683 | 145,961,777 |
| 2024-02-08 | 5.710 | 5.910 | 5.670 | 5.800 | 5.512 | 125,310,290 |
| 2024-02-07 | 5.690 | 5.770 | 5.600 | 5.700 | 5.417 | 155,075,075 |
| 2024-02-06 | 5.150 | 5.750 | 5.100 | 5.720 | 5.436 | 161,259,006 |
| 2024-02-05 | 5.510 | 5.610 | 5.180 | 5.240 | 4.980 | 164,526,500 |
| 2024-02-02 | 5.730 | 5.870 | 5.450 | 5.650 | 5.370 | 183,043,482 |
| 2024-02-01 | 6.000 | 6.070 | 5.770 | 5.800 | 5.512 | 236,988,732 |
| 2024-01-31 | 6.030 | 6.420 | 5.980 | 6.150 | 5.845 | 289,247,053 |
| 2024-01-30 | 5.860 | 6.390 | 5.830 | 6.120 | 5.816 | 285,317,240 |
| 2024-01-29 | 5.910 | 6.200 | 5.880 | 5.960 | 5.664 | 275,824,964 |
| 2024-01-26 | 5.880 | 6.020 | 5.820 | 5.900 | 5.607 | 228,123,575 |
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.