CNPC Capital Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.060	6.090	5.920	5.950	5.655	76,875,791
2023-10-31	5.930	6.040	5.900	5.930	5.636	56,243,590
2023-10-30	5.860	5.990	5.850	5.940	5.645	45,740,663
2023-10-27	5.910	5.930	5.790	5.910	5.617	51,808,408
2023-10-26	5.880	5.950	5.770	5.920	5.626	57,408,555
2023-10-25	5.960	6.000	5.920	5.920	5.626	38,632,406
2023-10-24	5.880	5.950	5.860	5.920	5.626	47,785,110
2023-10-23	5.900	5.970	5.810	5.850	5.560	48,611,481
2023-10-20	6.000	6.110	5.980	6.000	5.702	42,207,247
2023-10-19	6.100	6.140	6.000	6.000	5.702	60,136,862
2023-10-18	6.320	6.330	6.140	6.140	5.835	58,300,766
2023-10-17	6.240	6.410	6.230	6.350	6.035	69,838,998
2023-10-16	6.220	6.240	6.130	6.240	5.930	52,679,003
2023-10-13	6.310	6.330	6.140	6.180	5.873	77,167,394
2023-10-12	6.370	6.440	6.350	6.370	6.054	46,599,647
2023-10-11	6.290	6.440	6.250	6.330	6.016	49,470,479
2023-10-10	6.500	6.570	6.260	6.290	5.978	94,610,298
2023-10-09	6.610	6.610	6.430	6.500	6.177	56,583,231
2023-09-28	6.590	6.640	6.520	6.620	6.291	67,414,101
2023-09-27	6.410	6.650	6.390	6.560	6.234	93,180,135
2023-09-26	6.350	6.500	6.320	6.420	6.101	47,549,904
2023-09-25	6.490	6.500	6.320	6.350	6.035	60,144,552
2023-09-22	6.340	6.530	6.320	6.520	6.196	62,278,986
2023-09-21	6.370	6.440	6.330	6.330	6.016	27,988,485
2023-09-20	6.410	6.440	6.390	6.410	6.092	23,797,299
2023-09-19	6.370	6.450	6.370	6.410	6.092	29,779,658
2023-09-18	6.360	6.420	6.290	6.400	6.082	32,111,063
2023-09-15	6.490	6.520	6.400	6.420	6.101	36,633,249
2023-09-14	6.400	6.540	6.400	6.470	6.149	51,231,993
2023-09-13	6.450	6.490	6.390	6.410	6.092	30,966,300
2023-09-12	6.530	6.570	6.430	6.460	6.139	45,669,091
2023-09-11	6.450	6.590	6.390	6.570	6.244	59,251,183
2023-09-08	6.400	6.430	6.250	6.390	6.073	51,813,056
2023-09-07	6.530	6.540	6.450	6.450	6.130	38,905,207
2023-09-06	6.540	6.560	6.490	6.560	6.234	43,620,443
2023-09-05	6.730	6.730	6.550	6.580	6.253	65,428,563
2023-09-04	6.710	6.760	6.670	6.740	6.405	54,506,436
2023-09-01	6.670	6.740	6.660	6.680	6.348	44,757,523
2023-08-31	6.720	6.800	6.650	6.730	6.396	84,043,307
2023-08-30	6.730	6.780	6.670	6.730	6.396	62,534,634
2023-08-29	6.710	6.810	6.660	6.790	6.453	82,932,760
2023-08-28	7.050	7.050	6.700	6.730	6.396	143,842,502
2023-08-25	6.510	6.680	6.450	6.500	6.177	69,186,509
2023-08-24	6.850	6.880	6.470	6.590	6.263	119,122,973
2023-08-23	6.980	6.990	6.820	6.830	6.491	68,114,362
2023-08-22	6.900	7.050	6.870	7.030	6.681	68,468,852
2023-08-21	7.020	7.070	6.880	6.880	6.538	68,499,940
2023-08-18	7.140	7.200	7.010	7.070	6.719	102,649,846
2023-08-17	6.970	7.080	6.810	7.070	6.719	84,278,582
2023-08-16	7.000	7.140	6.950	7.010	6.662	61,089,277
2023-08-15	7.010	7.120	6.970	7.040	6.691	52,804,160
2023-08-14	7.050	7.110	6.910	7.060	6.710	91,576,827
2023-08-11	7.430	7.480	7.150	7.170	6.814	105,345,620
2023-08-10	7.320	7.440	7.270	7.420	7.052	87,658,897
2023-08-09	7.230	7.380	7.230	7.300	6.938	66,162,608
2023-08-08	7.350	7.380	7.200	7.290	6.928	82,974,483
2023-08-07	7.460	7.470	7.330	7.350	6.985	126,132,999
2023-08-04	7.430	7.850	7.430	7.560	7.185	272,959,689
2023-08-03	7.250	7.380	7.150	7.320	6.957	92,239,989
2023-08-02	7.250	7.390	7.180	7.220	6.862	87,525,740

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.