CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.980 | 5.010 | 4.960 | 5.000 | 4.541 | 7,774,130 |
| 2021-11-08 | 4.950 | 5.000 | 4.930 | 4.980 | 4.523 | 8,822,281 |
| 2021-11-05 | 4.970 | 4.980 | 4.940 | 4.950 | 4.496 | 6,719,218 |
| 2021-11-04 | 5.020 | 5.020 | 4.940 | 4.970 | 4.514 | 6,741,965 |
| 2021-11-03 | 4.980 | 5.000 | 4.960 | 4.990 | 4.532 | 4,769,700 |
| 2021-11-02 | 5.100 | 5.100 | 4.920 | 4.970 | 4.514 | 10,208,550 |
| 2021-11-01 | 5.080 | 5.110 | 5.050 | 5.080 | 4.614 | 8,491,500 |
| 2021-10-29 | 4.970 | 5.090 | 4.930 | 5.070 | 4.605 | 13,220,336 |
| 2021-10-28 | 5.000 | 5.010 | 4.910 | 4.920 | 4.469 | 11,155,320 |
| 2021-10-27 | 5.070 | 5.080 | 5.010 | 5.020 | 4.560 | 14,428,053 |
| 2021-10-26 | 5.170 | 5.170 | 5.100 | 5.110 | 4.641 | 9,481,120 |
| 2021-10-25 | 5.170 | 5.170 | 5.120 | 5.160 | 4.687 | 10,555,782 |
| 2021-10-22 | 5.210 | 5.220 | 5.150 | 5.170 | 4.696 | 10,167,856 |
| 2021-10-21 | 5.190 | 5.240 | 5.180 | 5.210 | 4.732 | 9,411,572 |
| 2021-10-20 | 5.250 | 5.250 | 5.180 | 5.190 | 4.714 | 10,315,799 |
| 2021-10-19 | 5.230 | 5.260 | 5.210 | 5.250 | 4.768 | 9,859,647 |
| 2021-10-18 | 5.220 | 5.240 | 5.200 | 5.240 | 4.759 | 8,204,385 |
| 2021-10-15 | 5.270 | 5.270 | 5.220 | 5.230 | 4.750 | 9,395,631 |
| 2021-10-14 | 5.270 | 5.280 | 5.220 | 5.270 | 4.787 | 10,296,248 |
← NewerPage 21 of 21 · 1,219 trading days
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.