CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.550	4.630	4.540	4.620	4.319	22,011,182
2022-11-03	4.570	4.580	4.540	4.560	4.263	15,999,092
2022-11-02	4.590	4.610	4.540	4.600	4.300	23,380,865
2022-11-01	4.500	4.590	4.470	4.590	4.291	18,341,060
2022-10-31	4.490	4.530	4.430	4.500	4.207	13,890,441
2022-10-28	4.600	4.610	4.480	4.490	4.198	17,962,305
2022-10-27	4.570	4.620	4.540	4.610	4.310	12,573,661
2022-10-26	4.520	4.580	4.500	4.570	4.272	13,015,300
2022-10-25	4.510	4.530	4.440	4.510	4.216	13,924,568
2022-10-24	4.600	4.610	4.480	4.500	4.207	16,817,013
2022-10-21	4.630	4.660	4.560	4.570	4.272	15,955,143
2022-10-20	4.570	4.620	4.550	4.590	4.291	12,914,139
2022-10-19	4.610	4.620	4.570	4.570	4.272	12,316,270
2022-10-18	4.650	4.660	4.600	4.610	4.310	13,758,347
2022-10-17	4.610	4.650	4.560	4.630	4.328	20,487,894
2022-10-14	4.600	4.650	4.580	4.620	4.319	20,144,423
2022-10-13	4.560	4.590	4.520	4.570	4.272	19,058,685
2022-10-12	4.490	4.580	4.470	4.570	4.272	19,162,345
2022-10-11	4.510	4.550	4.430	4.490	4.198	21,533,911
2022-10-10	4.480	4.570	4.470	4.510	4.216	23,571,937
2022-09-30	4.460	4.520	4.440	4.480	4.188	16,493,516
2022-09-29	4.580	4.610	4.450	4.470	4.179	19,712,014
2022-09-28	4.620	4.630	4.520	4.530	4.235	19,065,312
2022-09-27	4.590	4.650	4.580	4.620	4.319	16,747,685
2022-09-26	4.670	4.700	4.570	4.570	4.272	27,203,413
2022-09-23	4.750	4.850	4.730	4.730	4.422	20,214,696
2022-09-22	4.780	4.830	4.740	4.780	4.469	19,909,796
2022-09-21	4.740	4.830	4.640	4.810	4.497	25,472,715
2022-09-20	4.760	4.860	4.700	4.740	4.431	23,958,286
2022-09-19	4.810	4.830	4.670	4.720	4.413	37,113,215
2022-09-16	4.990	4.990	4.800	4.860	4.543	64,325,293
2022-09-15	5.010	5.110	4.990	5.060	4.730	53,942,291
2022-09-14	4.960	5.080	4.880	4.990	4.665	46,781,731
2022-09-13	5.120	5.350	5.050	5.070	4.740	83,859,177
2022-09-09	5.010	5.140	5.000	5.050	4.721	62,198,216
2022-09-08	5.090	5.100	4.980	4.990	4.665	69,787,737
2022-09-07	5.360	5.460	5.020	5.210	4.871	117,238,397
2022-09-06	5.200	5.240	5.090	5.190	4.852	56,356,949
2022-09-05	5.020	5.250	4.990	5.190	4.852	78,441,608
2022-09-02	4.860	5.150	4.820	5.040	4.712	65,248,129
2022-09-01	4.890	4.910	4.800	4.820	4.506	22,908,305
2022-08-31	4.920	4.930	4.830	4.860	4.543	25,456,468
2022-08-30	4.990	5.000	4.900	4.940	4.618	25,717,534
2022-08-29	4.800	4.990	4.760	4.950	4.628	39,253,696
2022-08-26	4.960	4.960	4.860	4.880	4.562	35,894,337
2022-08-25	4.960	5.010	4.880	5.000	4.674	44,408,201
2022-08-24	4.940	5.050	4.920	4.950	4.628	60,466,902
2022-08-23	4.950	5.050	4.870	4.940	4.618	45,162,661
2022-08-22	4.930	5.090	4.900	4.960	4.637	67,143,611
2022-08-19	4.750	5.060	4.730	4.940	4.618	95,346,622
2022-08-18	4.760	4.770	4.700	4.730	4.422	29,041,632
2022-08-17	4.750	4.800	4.700	4.790	4.478	44,081,399
2022-08-16	4.780	4.840	4.730	4.760	4.450	64,197,177
2022-08-15	4.990	4.990	4.780	4.800	4.487	134,554,041
2022-08-12	4.560	5.020	4.550	5.020	4.693	116,469,055
2022-08-11	4.460	4.560	4.450	4.560	4.263	22,451,393
2022-08-10	4.440	4.470	4.420	4.450	4.160	5,823,456
2022-08-09	4.490	4.490	4.440	4.450	4.160	7,695,760
2022-08-08	4.520	4.520	4.460	4.480	4.188	10,571,120
2022-08-05	4.430	4.520	4.420	4.510	4.216	10,102,055

← NewerPage 17 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.