CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.650 | 6.120 | 5.610 | 5.980 | 5.683 | 325,002,707 |
| 2024-01-24 | 5.100 | 5.590 | 5.080 | 5.590 | 5.313 | 185,483,846 |
| 2024-01-23 | 4.970 | 5.120 | 4.910 | 5.080 | 4.828 | 39,689,741 |
| 2024-01-22 | 5.150 | 5.210 | 4.960 | 5.000 | 4.752 | 45,195,249 |
| 2024-01-19 | 5.150 | 5.200 | 5.090 | 5.170 | 4.913 | 41,997,164 |
| 2024-01-18 | 5.150 | 5.180 | 4.980 | 5.150 | 4.894 | 66,214,688 |
| 2024-01-17 | 5.270 | 5.370 | 5.210 | 5.210 | 4.951 | 58,284,315 |
| 2024-01-16 | 5.250 | 5.290 | 5.180 | 5.270 | 5.008 | 30,258,568 |
| 2024-01-15 | 5.210 | 5.310 | 5.190 | 5.270 | 5.008 | 29,670,393 |
| 2024-01-12 | 5.240 | 5.330 | 5.210 | 5.240 | 4.980 | 31,284,326 |
| 2024-01-11 | 5.250 | 5.300 | 5.220 | 5.260 | 4.999 | 34,499,035 |
| 2024-01-10 | 5.310 | 5.380 | 5.250 | 5.260 | 4.999 | 28,510,248 |
| 2024-01-09 | 5.310 | 5.350 | 5.280 | 5.340 | 5.075 | 30,920,389 |
| 2024-01-08 | 5.440 | 5.440 | 5.310 | 5.310 | 5.046 | 34,659,376 |
| 2024-01-05 | 5.390 | 5.530 | 5.360 | 5.450 | 5.179 | 55,106,162 |
| 2024-01-04 | 5.480 | 5.480 | 5.390 | 5.420 | 5.151 | 25,115,000 |
| 2024-01-03 | 5.410 | 5.500 | 5.390 | 5.480 | 5.208 | 37,496,880 |
| 2024-01-02 | 5.410 | 5.440 | 5.370 | 5.410 | 5.141 | 32,474,214 |
| 2023-12-29 | 5.370 | 5.420 | 5.370 | 5.400 | 5.132 | 31,412,444 |
| 2023-12-28 | 5.280 | 5.420 | 5.270 | 5.390 | 5.122 | 47,228,939 |
| 2023-12-27 | 5.160 | 5.330 | 5.160 | 5.300 | 5.037 | 63,107,684 |
| 2023-12-26 | 5.240 | 5.240 | 5.150 | 5.150 | 4.894 | 30,289,612 |
| 2023-12-25 | 5.290 | 5.300 | 5.170 | 5.240 | 4.980 | 35,730,760 |
| 2023-12-22 | 5.310 | 5.350 | 5.250 | 5.300 | 5.037 | 33,617,422 |
| 2023-12-21 | 5.240 | 5.320 | 5.220 | 5.320 | 5.056 | 30,976,359 |
| 2023-12-20 | 5.360 | 5.390 | 5.260 | 5.270 | 5.008 | 25,398,040 |
| 2023-12-19 | 5.370 | 5.400 | 5.320 | 5.360 | 5.094 | 29,076,698 |
| 2023-12-18 | 5.420 | 5.450 | 5.370 | 5.380 | 5.113 | 31,783,331 |
| 2023-12-15 | 5.460 | 5.520 | 5.430 | 5.450 | 5.179 | 29,649,966 |
| 2023-12-14 | 5.500 | 5.530 | 5.440 | 5.440 | 5.170 | 23,437,887 |
| 2023-12-13 | 5.580 | 5.580 | 5.460 | 5.470 | 5.198 | 28,834,697 |
| 2023-12-12 | 5.560 | 5.620 | 5.540 | 5.590 | 5.313 | 26,892,003 |
| 2023-12-11 | 5.500 | 5.600 | 5.400 | 5.590 | 5.313 | 49,912,759 |
| 2023-12-08 | 5.540 | 5.590 | 5.510 | 5.520 | 5.246 | 31,599,498 |
| 2023-12-07 | 5.510 | 5.570 | 5.500 | 5.560 | 5.284 | 34,453,600 |
| 2023-12-06 | 5.540 | 5.580 | 5.510 | 5.520 | 5.246 | 35,295,021 |
| 2023-12-05 | 5.650 | 5.660 | 5.540 | 5.550 | 5.274 | 39,024,583 |
| 2023-12-04 | 5.700 | 5.740 | 5.660 | 5.670 | 5.389 | 34,955,442 |
| 2023-12-01 | 5.700 | 5.710 | 5.630 | 5.690 | 5.408 | 46,563,545 |
| 2023-11-30 | 5.630 | 5.750 | 5.620 | 5.750 | 5.465 | 48,041,963 |
| 2023-11-29 | 5.750 | 5.760 | 5.640 | 5.640 | 5.360 | 44,849,140 |
| 2023-11-28 | 5.820 | 5.820 | 5.730 | 5.750 | 5.465 | 39,126,612 |
| 2023-11-27 | 5.880 | 5.880 | 5.770 | 5.820 | 5.531 | 49,318,383 |
| 2023-11-24 | 5.930 | 5.960 | 5.860 | 5.880 | 5.588 | 37,110,600 |
| 2023-11-23 | 5.910 | 5.960 | 5.860 | 5.950 | 5.655 | 45,423,889 |
| 2023-11-22 | 5.980 | 6.040 | 5.910 | 5.920 | 5.626 | 77,209,985 |
| 2023-11-21 | 6.020 | 6.180 | 6.010 | 6.040 | 5.740 | 145,818,897 |
| 2023-11-20 | 5.940 | 5.950 | 5.850 | 5.900 | 5.607 | 35,796,229 |
| 2023-11-17 | 5.910 | 5.940 | 5.880 | 5.920 | 5.626 | 31,109,809 |
| 2023-11-16 | 5.990 | 6.010 | 5.930 | 5.930 | 5.636 | 35,660,338 |
| 2023-11-15 | 6.050 | 6.090 | 5.980 | 6.010 | 5.712 | 61,000,690 |
| 2023-11-14 | 5.880 | 6.020 | 5.870 | 5.990 | 5.693 | 57,809,989 |
| 2023-11-13 | 5.860 | 5.890 | 5.810 | 5.890 | 5.598 | 38,737,725 |
| 2023-11-10 | 5.930 | 5.930 | 5.840 | 5.860 | 5.569 | 42,382,168 |
| 2023-11-09 | 5.950 | 5.980 | 5.910 | 5.940 | 5.645 | 34,657,253 |
| 2023-11-08 | 6.030 | 6.040 | 5.920 | 5.970 | 5.674 | 58,036,158 |
| 2023-11-07 | 6.030 | 6.060 | 5.980 | 6.040 | 5.740 | 44,584,765 |
| 2023-11-06 | 6.000 | 6.090 | 5.990 | 6.060 | 5.759 | 67,988,909 |
| 2023-11-03 | 5.860 | 5.970 | 5.850 | 5.950 | 5.655 | 59,759,902 |
| 2023-11-02 | 5.910 | 6.020 | 5.840 | 5.850 | 5.560 | 52,344,764 |
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.