CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.160	6.160	6.050	6.090	5.693	74,499,737
2023-02-03	6.120	6.280	6.120	6.210	5.806	98,329,378
2023-02-02	6.330	6.350	6.150	6.160	5.759	124,796,788
2023-02-01	5.950	6.300	5.920	6.290	5.880	203,126,450
2023-01-31	6.000	6.000	5.890	5.950	5.562	81,240,645
2023-01-30	6.150	6.180	6.000	6.020	5.628	131,133,052
2023-01-20	5.970	6.100	5.930	6.060	5.665	136,220,669
2023-01-19	5.910	6.020	5.830	5.970	5.581	191,924,452
2023-01-18	5.640	6.190	5.630	6.080	5.684	321,314,717
2023-01-17	5.740	5.740	5.590	5.630	5.263	93,470,753
2023-01-16	5.800	5.910	5.710	5.760	5.385	164,474,372
2023-01-13	5.590	5.880	5.550	5.800	5.422	162,228,797
2023-01-12	5.590	5.710	5.510	5.630	5.263	98,222,394
2023-01-11	5.550	5.660	5.540	5.560	5.198	60,024,879
2023-01-10	5.650	5.660	5.560	5.590	5.226	76,102,210
2023-01-09	5.680	5.740	5.600	5.660	5.291	89,374,955
2023-01-06	5.700	5.870	5.670	5.680	5.310	116,308,595
2023-01-05	5.670	5.840	5.650	5.700	5.329	136,391,722
2023-01-04	5.730	5.780	5.620	5.660	5.291	102,158,624
2023-01-03	5.580	5.760	5.540	5.730	5.357	102,944,102
2022-12-30	5.620	5.650	5.560	5.570	5.207	61,598,901
2022-12-29	5.630	5.710	5.580	5.610	5.245	84,484,017
2022-12-28	5.720	5.840	5.630	5.650	5.282	122,318,033
2022-12-27	5.850	5.850	5.710	5.730	5.357	79,550,024
2022-12-26	5.730	5.800	5.660	5.800	5.422	79,120,318
2022-12-23	5.680	5.830	5.660	5.770	5.394	101,235,153
2022-12-22	5.900	5.910	5.700	5.730	5.357	112,442,281
2022-12-21	5.990	5.990	5.820	5.870	5.488	115,620,091
2022-12-20	5.980	6.060	5.920	5.950	5.562	105,739,111
2022-12-19	6.170	6.200	5.980	6.010	5.619	136,757,473
2022-12-16	6.200	6.290	6.120	6.170	5.768	153,226,751
2022-12-15	6.320	6.360	6.180	6.220	5.815	195,468,012
2022-12-14	6.520	6.600	6.090	6.320	5.908	316,703,708
2022-12-13	7.310	7.380	6.650	6.660	6.226	394,685,502
2022-12-12	6.940	7.680	6.920	7.390	6.909	325,450,233
2022-12-09	7.310	7.680	7.220	7.240	6.768	307,489,519
2022-12-08	7.480	7.560	7.200	7.200	6.731	295,278,743
2022-12-07	7.790	8.020	7.250	8.000	7.479	493,392,622
2022-12-06	8.250	8.500	7.720	8.060	7.535	500,513,296
2022-12-05	7.300	8.110	7.230	8.110	7.582	384,742,460
2022-12-02	6.920	7.490	6.740	7.370	6.890	301,082,234
2022-12-01	6.770	6.980	6.610	6.810	6.366	250,073,504
2022-11-30	6.240	6.950	6.200	6.950	6.497	350,860,030
2022-11-29	6.020	6.320	5.920	6.320	5.908	193,634,205
2022-11-28	5.650	6.330	5.550	6.030	5.637	267,716,044
2022-11-25	5.550	5.770	5.510	5.750	5.376	147,809,538
2022-11-24	5.350	5.870	5.310	5.550	5.189	167,502,799
2022-11-23	5.190	5.440	5.170	5.390	5.039	96,428,602
2022-11-22	5.150	5.350	5.100	5.160	4.824	73,673,763
2022-11-21	5.160	5.260	5.000	5.160	4.824	78,062,843
2022-11-18	4.980	5.200	4.970	5.070	4.740	66,086,413
2022-11-17	4.860	5.090	4.850	4.980	4.656	61,542,811
2022-11-16	4.850	4.920	4.840	4.860	4.543	28,553,970
2022-11-15	4.850	4.920	4.820	4.860	4.543	38,281,171
2022-11-14	4.830	4.930	4.800	4.860	4.543	40,645,484
2022-11-11	4.800	4.870	4.740	4.810	4.497	33,312,767
2022-11-10	4.710	4.750	4.680	4.740	4.431	21,677,419
2022-11-09	4.800	4.800	4.690	4.710	4.403	31,808,213
2022-11-08	4.750	4.950	4.730	4.810	4.497	36,932,324
2022-11-07	4.600	4.820	4.590	4.740	4.431	40,149,597

← NewerPage 16 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.