CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.800	8.350	7.640	8.300	7.759	439,718,773
2023-05-04	7.260	7.830	7.210	7.730	7.227	304,993,010
2023-04-28	7.140	7.380	7.020	7.330	6.853	202,936,340
2023-04-27	7.190	7.400	7.130	7.240	6.768	225,358,458
2023-04-26	7.010	7.250	6.860	7.070	6.610	160,433,890
2023-04-25	7.050	7.210	6.890	7.050	6.591	174,039,409
2023-04-24	7.310	7.320	6.960	7.040	6.581	227,009,254
2023-04-21	7.430	7.760	7.270	7.330	6.853	256,763,650
2023-04-20	7.400	7.550	7.260	7.510	7.021	214,782,317
2023-04-19	7.510	7.590	7.390	7.520	7.030	206,028,304
2023-04-18	7.880	7.990	7.440	7.470	6.983	300,349,037
2023-04-17	8.070	8.250	7.860	7.890	7.376	353,093,340
2023-04-14	7.700	8.180	7.570	8.030	7.507	399,982,604
2023-04-13	7.420	7.940	7.380	7.730	7.227	347,421,528
2023-04-12	7.540	7.730	7.470	7.500	7.012	224,321,730
2023-04-11	7.390	7.640	7.300	7.540	7.049	225,433,508
2023-04-10	7.440	7.750	7.370	7.410	6.927	286,964,823
2023-04-07	7.680	7.750	7.350	7.410	6.927	349,675,187
2023-04-06	7.650	8.080	7.600	7.860	7.348	448,897,948
2023-04-04	7.160	7.850	7.130	7.770	7.264	494,014,769
2023-04-03	6.920	7.350	6.870	7.250	6.778	356,683,380
2023-03-31	7.050	7.090	6.860	6.980	6.525	253,221,142
2023-03-30	6.450	7.250	6.410	7.050	6.591	468,207,402
2023-03-29	7.020	7.050	6.580	6.600	6.170	442,144,617
2023-03-28	6.740	7.000	6.670	7.000	6.544	504,947,847
2023-03-27	6.340	6.440	6.300	6.360	5.946	160,313,378
2023-03-24	6.670	6.670	6.380	6.400	5.983	274,246,812
2023-03-23	6.600	6.690	6.570	6.670	6.236	207,690,777
2023-03-22	6.700	6.810	6.600	6.650	6.217	267,655,959
2023-03-21	7.000	7.100	6.630	6.870	6.423	417,275,925
2023-03-20	7.530	7.850	6.880	7.010	6.553	544,788,807
2023-03-17	7.250	7.720	7.120	7.600	7.105	575,567,760
2023-03-16	6.980	7.790	6.770	7.320	6.843	595,280,563
2023-03-15	7.050	7.260	6.760	7.160	6.694	504,989,569
2023-03-14	6.800	7.290	6.750	6.880	6.432	467,068,074
2023-03-13	6.540	6.640	6.360	6.640	6.208	304,960,552
2023-03-10	6.110	6.250	6.020	6.040	5.647	75,745,462
2023-03-09	6.250	6.270	6.160	6.200	5.796	76,248,688
2023-03-08	6.380	6.380	6.200	6.300	5.890	131,300,959
2023-03-07	6.350	6.790	6.270	6.500	6.077	242,529,450
2023-03-06	6.300	6.630	6.230	6.360	5.946	202,754,310
2023-03-03	6.060	6.270	6.010	6.170	5.768	119,502,574
2023-03-02	5.940	6.100	5.920	6.060	5.665	77,836,506
2023-03-01	5.880	5.950	5.860	5.950	5.562	42,482,591
2023-02-28	5.840	5.900	5.830	5.900	5.516	33,791,431
2023-02-27	5.920	5.930	5.840	5.840	5.460	47,506,962
2023-02-24	6.100	6.120	5.960	5.980	5.591	74,164,804
2023-02-23	6.080	6.250	6.040	6.100	5.703	150,290,744
2023-02-22	5.890	5.940	5.850	5.890	5.506	32,009,170
2023-02-21	5.900	5.980	5.860	5.930	5.544	48,171,669
2023-02-20	5.750	5.900	5.740	5.890	5.506	53,876,110
2023-02-17	5.770	5.840	5.710	5.740	5.366	74,039,905
2023-02-16	6.010	6.100	5.760	5.830	5.450	103,582,647
2023-02-15	6.130	6.130	6.030	6.040	5.647	57,248,639
2023-02-14	6.230	6.230	6.120	6.130	5.731	62,383,436
2023-02-13	6.160	6.250	6.070	6.230	5.824	110,354,828
2023-02-10	6.020	6.060	5.980	6.060	5.665	43,756,513
2023-02-09	5.970	6.050	5.960	6.040	5.647	55,709,697
2023-02-08	6.100	6.120	6.020	6.020	5.628	51,105,129
2023-02-07	6.090	6.130	6.020	6.110	5.712	62,297,461

← NewerPage 15 of 21 · 1,219 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.