CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.310	7.430	7.230	7.280	6.919	100,946,501
2023-07-31	7.310	7.500	7.300	7.400	7.033	177,725,866
2023-07-28	7.010	7.380	6.960	7.340	6.976	212,955,142
2023-07-27	7.030	7.210	7.020	7.050	6.700	87,382,300
2023-07-26	7.140	7.240	7.010	7.050	6.700	83,330,732
2023-07-25	6.940	7.220	6.940	7.170	6.814	144,171,608
2023-07-24	6.850	6.900	6.770	6.820	6.481	42,349,843
2023-07-21	6.880	6.950	6.810	6.870	6.529	41,021,588
2023-07-20	7.030	7.060	6.880	6.900	6.557	56,429,806
2023-07-19	6.980	7.040	6.960	7.030	6.681	39,649,442
2023-07-18	7.050	7.060	6.960	6.980	6.633	44,847,336
2023-07-17	7.060	7.070	6.950	7.050	6.700	61,912,850
2023-07-14	7.000	7.240	7.000	7.140	6.786	104,020,577
2023-07-13	6.860	7.060	6.850	7.030	6.681	111,908,863
2023-07-12	7.100	7.100	6.760	6.810	6.472	127,512,831
2023-07-11	7.080	7.110	7.040	7.090	6.738	48,627,388
2023-07-10	7.230	7.260	7.110	7.180	6.712	54,317,548
2023-07-07	7.170	7.260	7.120	7.190	6.722	55,175,054
2023-07-06	7.250	7.330	7.190	7.200	6.731	73,621,796
2023-07-05	7.370	7.540	7.300	7.320	6.843	104,125,334
2023-07-04	7.410	7.450	7.280	7.350	6.871	88,184,885
2023-07-03	7.250	7.460	7.220	7.400	6.918	116,729,270
2023-06-30	7.140	7.290	7.120	7.230	6.759	76,107,392
2023-06-29	7.140	7.240	7.090	7.160	6.694	69,484,871
2023-06-28	7.250	7.250	7.080	7.160	6.694	82,697,061
2023-06-27	7.050	7.320	7.030	7.270	6.797	128,442,826
2023-06-26	7.280	7.290	6.990	7.020	6.563	153,068,239
2023-06-21	7.530	7.680	7.430	7.440	6.955	123,208,128
2023-06-20	7.800	7.810	7.560	7.610	7.114	168,451,103
2023-06-19	7.830	7.910	7.730	7.850	7.339	170,654,372
2023-06-16	7.570	7.980	7.550	7.880	7.367	289,758,773
2023-06-15	7.420	7.560	7.330	7.510	7.021	151,530,218
2023-06-14	7.420	7.560	7.390	7.440	6.955	155,439,397
2023-06-13	7.300	7.400	7.190	7.400	6.918	142,498,411
2023-06-12	7.400	7.470	7.280	7.320	6.843	140,141,000
2023-06-09	7.470	7.530	7.350	7.470	6.983	170,331,029
2023-06-08	7.670	7.710	7.310	7.440	6.955	187,590,769
2023-06-07	7.700	7.850	7.640	7.710	7.208	139,428,438
2023-06-06	7.980	8.100	7.700	7.770	7.264	207,592,654
2023-06-05	7.910	8.150	7.900	8.010	7.488	164,450,492
2023-06-02	8.080	8.200	7.930	7.960	7.442	181,829,503
2023-06-01	7.730	8.070	7.690	7.980	7.460	198,332,808
2023-05-31	8.050	8.120	7.740	7.830	7.320	214,226,743
2023-05-30	8.000	8.170	7.910	8.130	7.600	207,108,034
2023-05-29	7.820	8.260	7.800	8.060	7.535	260,631,023
2023-05-26	7.890	8.030	7.750	7.890	7.376	221,198,551
2023-05-25	7.460	8.100	7.420	8.020	7.498	338,276,575
2023-05-24	7.510	7.630	7.460	7.530	7.040	147,106,913
2023-05-23	7.760	7.800	7.510	7.510	7.021	146,834,726
2023-05-22	7.810	7.840	7.630	7.720	7.217	181,667,170
2023-05-19	8.110	8.260	7.730	7.870	7.357	323,279,608
2023-05-18	8.310	8.520	8.210	8.270	7.731	235,031,447
2023-05-17	8.110	8.450	8.050	8.310	7.769	210,306,655
2023-05-16	8.510	8.600	8.160	8.190	7.657	316,524,800
2023-05-15	8.600	8.890	8.030	8.740	8.171	461,404,699
2023-05-12	8.520	9.070	8.380	8.470	7.918	457,463,296
2023-05-11	9.660	9.660	8.900	8.900	8.320	565,675,577
2023-05-10	9.030	9.890	8.930	9.890	9.246	651,148,483
2023-05-09	9.350	9.780	8.820	8.990	8.404	745,037,093
2023-05-08	8.590	9.130	8.350	9.130	8.535	674,023,822

← NewerPage 14 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.