CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.760 | 4.830 | 4.720 | 4.740 | 4.305 | 11,946,582 |
| 2022-05-10 | 4.710 | 4.820 | 4.690 | 4.780 | 4.342 | 9,472,980 |
| 2022-05-09 | 4.660 | 4.770 | 4.640 | 4.750 | 4.314 | 8,547,260 |
| 2022-05-06 | 4.630 | 4.730 | 4.610 | 4.670 | 4.242 | 10,101,457 |
| 2022-05-05 | 4.610 | 4.750 | 4.580 | 4.730 | 4.296 | 18,004,682 |
| 2022-04-29 | 4.510 | 4.630 | 4.490 | 4.620 | 4.196 | 14,527,322 |
| 2022-04-28 | 4.470 | 4.510 | 4.380 | 4.450 | 4.042 | 10,142,167 |
| 2022-04-27 | 4.440 | 4.500 | 4.320 | 4.500 | 4.087 | 12,509,190 |
| 2022-04-26 | 4.610 | 4.630 | 4.430 | 4.450 | 4.042 | 17,919,756 |
| 2022-04-25 | 4.820 | 4.830 | 4.600 | 4.610 | 4.187 | 24,005,560 |
| 2022-04-22 | 4.830 | 4.890 | 4.810 | 4.870 | 4.423 | 11,208,431 |
| 2022-04-21 | 4.920 | 4.930 | 4.850 | 4.850 | 4.405 | 17,539,180 |
| 2022-04-20 | 4.990 | 5.050 | 4.920 | 4.930 | 4.478 | 17,734,162 |
| 2022-04-19 | 4.980 | 5.020 | 4.970 | 4.990 | 4.532 | 10,959,559 |
| 2022-04-18 | 5.040 | 5.040 | 4.990 | 4.990 | 4.532 | 15,439,100 |
| 2022-04-15 | 5.040 | 5.120 | 5.030 | 5.060 | 4.596 | 10,675,012 |
| 2022-04-14 | 5.110 | 5.140 | 5.070 | 5.120 | 4.650 | 12,431,225 |
| 2022-04-13 | 5.140 | 5.150 | 5.080 | 5.090 | 4.623 | 15,140,600 |
| 2022-04-12 | 5.080 | 5.170 | 5.000 | 5.170 | 4.696 | 18,629,576 |
| 2022-04-11 | 5.220 | 5.220 | 5.030 | 5.060 | 4.596 | 18,491,020 |
| 2022-04-08 | 5.200 | 5.210 | 5.110 | 5.180 | 4.705 | 16,260,095 |
| 2022-04-07 | 5.260 | 5.300 | 5.150 | 5.160 | 4.687 | 23,491,132 |
| 2022-04-06 | 5.180 | 5.340 | 5.170 | 5.310 | 4.823 | 27,987,242 |
| 2022-04-01 | 5.100 | 5.350 | 5.080 | 5.260 | 4.778 | 35,798,380 |
| 2022-03-31 | 5.100 | 5.130 | 5.050 | 5.110 | 4.641 | 18,352,332 |
| 2022-03-30 | 5.060 | 5.130 | 5.050 | 5.110 | 4.641 | 17,478,681 |
| 2022-03-29 | 5.080 | 5.110 | 5.030 | 5.060 | 4.596 | 10,374,240 |
| 2022-03-28 | 5.000 | 5.110 | 4.890 | 5.100 | 4.632 | 21,658,776 |
| 2022-03-25 | 5.020 | 5.050 | 4.990 | 5.010 | 4.550 | 15,530,404 |
| 2022-03-24 | 5.090 | 5.090 | 5.000 | 5.010 | 4.550 | 18,808,200 |
| 2022-03-23 | 5.120 | 5.140 | 5.060 | 5.100 | 4.632 | 17,667,840 |
| 2022-03-22 | 5.030 | 5.170 | 5.010 | 5.140 | 4.669 | 27,036,803 |
| 2022-03-21 | 5.070 | 5.100 | 5.000 | 5.050 | 4.587 | 20,727,699 |
| 2022-03-18 | 4.980 | 5.100 | 4.960 | 5.090 | 4.623 | 25,228,940 |
| 2022-03-17 | 5.020 | 5.080 | 4.980 | 5.000 | 4.541 | 28,009,648 |
| 2022-03-16 | 4.920 | 5.030 | 4.800 | 5.000 | 4.541 | 40,517,012 |
| 2022-03-15 | 5.180 | 5.190 | 4.860 | 4.860 | 4.414 | 50,485,175 |
| 2022-03-14 | 5.230 | 5.380 | 5.200 | 5.200 | 4.723 | 31,595,883 |
| 2022-03-11 | 5.190 | 5.360 | 5.090 | 5.320 | 4.832 | 33,004,929 |
| 2022-03-10 | 5.210 | 5.390 | 5.170 | 5.270 | 4.787 | 36,273,775 |
| 2022-03-09 | 5.260 | 5.340 | 4.960 | 5.170 | 4.696 | 43,972,241 |
| 2022-03-08 | 5.470 | 5.500 | 5.210 | 5.250 | 4.768 | 46,657,867 |
| 2022-03-07 | 5.540 | 5.580 | 5.410 | 5.470 | 4.968 | 47,739,523 |
| 2022-03-04 | 5.700 | 5.710 | 5.470 | 5.490 | 4.986 | 76,180,721 |
| 2022-03-03 | 5.560 | 5.930 | 5.500 | 5.770 | 5.241 | 112,626,795 |
| 2022-03-02 | 5.400 | 5.730 | 5.400 | 5.590 | 5.077 | 95,930,609 |
| 2022-03-01 | 5.630 | 5.730 | 5.400 | 5.480 | 4.977 | 117,195,570 |
| 2022-02-28 | 5.630 | 5.630 | 5.630 | 5.630 | 5.114 | 34,245,707 |
| 2022-02-25 | 5.090 | 5.140 | 5.090 | 5.120 | 4.650 | 13,948,004 |
| 2022-02-24 | 5.180 | 5.200 | 5.050 | 5.080 | 4.614 | 21,305,380 |
| 2022-02-23 | 5.160 | 5.200 | 5.130 | 5.200 | 4.723 | 13,955,389 |
| 2022-02-22 | 5.200 | 5.210 | 5.140 | 5.150 | 4.678 | 11,918,618 |
| 2022-02-21 | 5.200 | 5.210 | 5.170 | 5.210 | 4.732 | 9,959,763 |
| 2022-02-18 | 5.120 | 5.200 | 5.120 | 5.200 | 4.723 | 11,737,329 |
| 2022-02-17 | 5.170 | 5.190 | 5.140 | 5.150 | 4.678 | 13,047,557 |
| 2022-02-16 | 5.190 | 5.230 | 5.160 | 5.180 | 4.705 | 12,024,628 |
| 2022-02-15 | 5.180 | 5.220 | 5.140 | 5.160 | 4.687 | 16,051,914 |
| 2022-02-14 | 5.260 | 5.280 | 5.170 | 5.190 | 4.714 | 19,229,704 |
| 2022-02-11 | 5.370 | 5.380 | 5.230 | 5.260 | 4.778 | 36,917,403 |
| 2022-02-10 | 5.380 | 5.400 | 5.350 | 5.380 | 4.887 | 19,383,908 |
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.