CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.380	5.430	5.300	5.400	4.905	24,276,370
2022-02-08	5.150	5.380	5.130	5.370	4.877	31,479,274
2022-02-07	5.080	5.160	5.070	5.160	4.687	12,316,515
2022-01-28	5.050	5.070	5.010	5.040	4.578	8,626,620
2022-01-27	5.100	5.110	5.020	5.030	4.569	8,015,200
2022-01-26	5.010	5.110	5.000	5.100	4.632	12,211,300
2022-01-25	5.200	5.200	4.990	5.000	4.541	20,462,468
2022-01-24	5.220	5.250	5.160	5.220	4.741	12,536,853
2022-01-21	5.230	5.260	5.180	5.220	4.741	14,909,017
2022-01-20	5.240	5.300	5.210	5.270	4.787	23,699,419
2022-01-19	5.190	5.240	5.170	5.230	4.750	13,802,328
2022-01-18	5.170	5.210	5.150	5.200	4.723	12,391,375
2022-01-17	5.170	5.200	5.160	5.170	4.696	11,245,680
2022-01-14	5.230	5.250	5.140	5.170	4.696	17,089,855
2022-01-13	5.280	5.340	5.250	5.250	4.768	14,659,510
2022-01-12	5.280	5.290	5.240	5.290	4.805	11,326,427
2022-01-11	5.330	5.350	5.250	5.270	4.787	16,413,520
2022-01-10	5.300	5.370	5.300	5.340	4.850	15,389,758
2022-01-07	5.240	5.350	5.230	5.320	4.832	20,070,298
2022-01-06	5.220	5.290	5.200	5.240	4.759	13,771,149
2022-01-05	5.240	5.340	5.190	5.250	4.768	18,826,157
2022-01-04	5.180	5.270	5.170	5.240	4.759	18,978,589
2021-12-31	5.160	5.190	5.150	5.180	4.705	9,131,001
2021-12-30	5.170	5.180	5.150	5.160	4.687	10,290,027
2021-12-29	5.180	5.200	5.140	5.170	4.696	7,468,179
2021-12-28	5.140	5.190	5.120	5.180	4.705	8,653,199
2021-12-27	5.180	5.210	5.120	5.150	4.678	11,862,701
2021-12-24	5.200	5.240	5.150	5.180	4.705	14,078,859
2021-12-23	5.170	5.260	5.170	5.210	4.732	30,524,735
2021-12-22	5.150	5.190	5.120	5.130	4.659	20,960,720
2021-12-21	5.050	5.190	5.040	5.190	4.714	28,967,248
2021-12-20	5.030	5.080	5.010	5.060	4.596	19,570,643
2021-12-17	5.000	5.060	4.990	5.030	4.569	19,762,128
2021-12-16	4.980	5.010	4.960	5.010	4.550	14,950,641
2021-12-15	4.980	5.010	4.960	4.970	4.514	17,061,483
2021-12-14	5.020	5.030	4.970	4.990	4.532	16,154,684
2021-12-13	5.070	5.100	5.020	5.040	4.578	19,231,697
2021-12-10	5.060	5.080	5.040	5.050	4.587	15,462,162
2021-12-09	5.010	5.120	5.000	5.090	4.623	24,378,030
2021-12-08	5.030	5.040	4.970	5.020	4.560	14,511,056
2021-12-07	5.040	5.080	4.990	5.020	4.560	17,187,917
2021-12-06	5.000	5.080	4.990	5.030	4.569	21,300,544
2021-12-03	4.970	5.000	4.940	5.000	4.541	13,658,758
2021-12-02	4.960	5.000	4.950	4.970	4.514	11,959,066
2021-12-01	4.940	4.980	4.910	4.980	4.523	12,485,086
2021-11-30	4.910	4.940	4.910	4.930	4.478	8,937,104
2021-11-29	4.930	4.930	4.890	4.910	4.460	13,562,352
2021-11-26	5.000	5.010	4.960	4.970	4.514	10,077,062
2021-11-25	5.040	5.040	5.010	5.010	4.550	6,935,124
2021-11-24	5.050	5.050	5.010	5.040	4.578	7,626,696
2021-11-23	5.010	5.060	4.990	5.050	4.587	12,605,561
2021-11-22	5.010	5.030	4.990	5.010	4.550	7,474,285
2021-11-19	4.970	5.030	4.940	5.030	4.569	10,752,326
2021-11-18	5.010	5.020	4.960	4.960	4.505	9,902,557
2021-11-17	5.030	5.030	5.010	5.030	4.569	7,001,086
2021-11-16	5.050	5.070	5.020	5.030	4.569	8,754,960
2021-11-15	5.020	5.050	5.000	5.050	4.587	8,181,218
2021-11-12	5.070	5.070	5.010	5.020	4.560	8,639,624
2021-11-11	4.970	5.060	4.960	5.060	4.596	11,633,395
2021-11-10	5.000	5.000	4.940	4.990	4.532	9,867,096

← NewerPage 20 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.