CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.420	4.450	4.410	4.440	4.151	6,131,226
2022-08-03	4.440	4.490	4.400	4.400	4.113	10,201,100
2022-08-02	4.510	4.520	4.380	4.430	4.141	22,020,520
2022-08-01	4.510	4.560	4.490	4.540	4.244	12,835,180
2022-07-29	4.540	4.550	4.500	4.530	4.235	9,006,720
2022-07-28	4.520	4.550	4.520	4.520	4.226	9,846,649
2022-07-27	4.520	4.540	4.500	4.500	4.207	7,810,220
2022-07-26	4.540	4.540	4.500	4.530	4.235	7,635,994
2022-07-25	4.510	4.560	4.510	4.540	4.244	10,382,044
2022-07-22	4.510	4.560	4.500	4.540	4.244	11,453,455
2022-07-21	4.520	4.540	4.490	4.510	4.216	13,049,957
2022-07-20	4.510	4.520	4.480	4.510	4.216	12,412,760
2022-07-19	4.480	4.510	4.460	4.490	4.198	13,851,266
2022-07-18	4.390	4.480	4.380	4.470	4.179	16,327,867
2022-07-15	4.480	4.490	4.380	4.380	4.095	16,578,569
2022-07-14	4.560	4.560	4.470	4.470	4.179	16,535,179
2022-07-13	4.520	4.560	4.520	4.560	4.263	11,396,772
2022-07-12	4.560	4.590	4.520	4.530	4.235	13,371,662
2022-07-11	4.540	4.550	4.500	4.540	4.244	9,896,859
2022-07-08	4.500	4.560	4.500	4.530	4.235	14,247,208
2022-07-07	4.550	4.590	4.490	4.500	4.207	19,405,495
2022-07-06	4.730	4.740	4.610	4.640	4.214	19,599,881
2022-07-05	4.780	4.790	4.700	4.730	4.296	16,858,362
2022-07-04	4.770	4.780	4.740	4.780	4.342	13,145,820
2022-07-01	4.810	4.820	4.750	4.770	4.332	14,349,811
2022-06-30	4.820	4.840	4.770	4.810	4.369	15,445,272
2022-06-29	4.840	4.910	4.800	4.810	4.369	18,632,575
2022-06-28	4.800	4.860	4.790	4.850	4.405	14,425,607
2022-06-27	4.840	4.850	4.800	4.820	4.378	12,466,440
2022-06-24	4.860	4.870	4.810	4.820	4.378	15,402,118
2022-06-23	4.810	4.870	4.770	4.850	4.405	16,988,111
2022-06-22	4.890	4.890	4.790	4.800	4.360	12,301,443
2022-06-21	4.900	4.920	4.840	4.870	4.423	13,473,896
2022-06-20	4.970	4.970	4.890	4.900	4.451	14,706,005
2022-06-17	4.920	5.010	4.850	5.000	4.541	19,532,069
2022-06-16	5.060	5.110	4.930	4.940	4.487	32,340,913
2022-06-15	4.980	5.230	4.970	5.060	4.596	59,016,915
2022-06-14	4.840	4.980	4.790	4.970	4.514	18,129,301
2022-06-13	4.880	4.890	4.800	4.840	4.396	11,467,889
2022-06-10	4.800	4.920	4.800	4.900	4.451	14,804,628
2022-06-09	4.840	4.940	4.820	4.840	4.396	18,963,560
2022-06-08	4.850	4.850	4.760	4.840	4.396	17,086,395
2022-06-07	4.830	4.840	4.790	4.810	4.369	11,037,055
2022-06-06	4.820	4.850	4.780	4.840	4.396	12,366,371
2022-06-02	4.750	4.840	4.730	4.830	4.387	11,713,344
2022-06-01	4.810	4.810	4.750	4.780	4.342	9,378,400
2022-05-31	4.730	4.810	4.720	4.810	4.369	9,630,301
2022-05-30	4.760	4.810	4.750	4.780	4.342	9,955,680
2022-05-27	4.760	4.790	4.720	4.760	4.323	11,300,271
2022-05-26	4.670	4.740	4.630	4.730	4.296	11,746,933
2022-05-25	4.590	4.660	4.580	4.660	4.233	7,375,183
2022-05-24	4.800	4.800	4.600	4.610	4.187	10,641,743
2022-05-23	4.690	4.770	4.670	4.760	4.323	10,459,270
2022-05-20	4.660	4.700	4.640	4.690	4.260	8,207,640
2022-05-19	4.640	4.650	4.600	4.640	4.214	11,935,687
2022-05-18	4.690	4.730	4.660	4.690	4.260	7,602,370
2022-05-17	4.700	4.720	4.650	4.700	4.269	7,726,400
2022-05-16	4.760	4.780	4.720	4.720	4.287	7,532,516
2022-05-13	4.750	4.770	4.700	4.750	4.314	7,065,754
2022-05-12	4.710	4.750	4.660	4.720	4.287	10,052,309

← NewerPage 18 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.