CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.310	10.450	10.300	10.380	10.255	94,534,037
2025-10-23	10.420	10.490	10.140	10.330	10.206	136,472,789
2025-10-22	10.400	10.860	10.340	10.540	10.413	155,295,852
2025-10-21	10.480	10.650	10.370	10.520	10.394	145,099,406
2025-10-20	10.590	10.680	10.370	10.450	10.324	130,513,898
2025-10-17	11.010	11.300	10.350	10.500	10.374	202,720,006
2025-10-16	11.390	11.390	11.000	11.020	10.888	184,941,066
2025-10-15	11.440	11.660	11.150	11.550	11.411	309,671,124
2025-10-14	11.130	12.080	11.130	11.810	11.668	474,633,209
2025-10-13	10.600	11.300	10.600	11.030	10.898	191,005,757
2025-10-10	11.000	11.450	10.900	11.100	10.967	280,365,510
2025-10-09	10.620	11.020	10.550	10.950	10.818	216,132,987
2025-09-30	10.600	10.620	10.410	10.500	10.374	144,779,867
2025-09-29	10.210	10.800	10.150	10.690	10.562	202,327,079
2025-09-26	10.400	10.640	10.340	10.360	10.236	155,547,219
2025-09-25	10.430	10.500	10.330	10.340	10.216	96,118,528
2025-09-24	10.210	10.460	10.120	10.420	10.295	137,607,809
2025-09-23	10.660	10.670	10.060	10.300	10.176	201,214,300
2025-09-22	10.530	10.820	10.530	10.760	10.631	116,866,165
2025-09-19	10.950	11.000	10.530	10.610	10.483	187,293,108
2025-09-18	11.250	11.340	10.850	11.110	10.977	280,766,876
2025-09-17	10.920	11.550	10.800	11.490	11.352	358,692,890
2025-09-16	10.820	10.990	10.720	10.910	10.779	163,327,924
2025-09-15	11.180	11.230	10.850	10.900	10.769	203,995,343
2025-09-12	10.850	11.460	10.840	11.140	11.006	326,345,678
2025-09-11	10.340	11.480	10.290	11.130	10.996	411,371,929
2025-09-10	10.330	10.540	10.330	10.440	10.315	131,836,191
2025-09-09	10.650	10.740	10.260	10.310	10.186	159,961,844
2025-09-08	10.650	10.790	10.460	10.700	10.571	208,356,542
2025-09-05	10.630	10.820	10.270	10.800	10.670	255,640,720
2025-09-04	10.880	11.000	10.500	10.660	10.532	296,027,021
2025-09-03	11.530	11.530	10.800	10.890	10.759	387,711,507
2025-09-02	12.800	12.900	11.760	11.760	11.619	436,506,619
2025-09-01	13.690	13.690	12.710	13.070	12.913	474,888,476
2025-08-29	12.970	12.970	12.430	12.680	12.528	404,635,457
2025-08-28	12.290	13.150	11.950	13.050	12.893	591,544,290
2025-08-27	12.050	13.040	11.790	12.380	12.231	608,941,295
2025-08-26	12.380	12.650	11.780	11.850	11.708	542,651,858
2025-08-25	12.150	12.890	11.760	12.750	12.597	630,349,357
2025-08-22	10.750	11.960	10.530	11.960	11.816	727,706,491
2025-08-21	10.840	10.870	10.700	10.870	10.739	292,685,911
2025-08-20	9.890	10.330	9.660	9.880	9.761	681,444,276
2025-08-19	8.840	9.720	8.660	9.720	9.603	597,991,662
2025-08-18	8.850	9.110	8.750	8.840	8.734	316,429,241
2025-08-15	8.750	8.990	8.500	8.900	8.793	309,643,079
2025-08-14	8.500	8.990	8.480	8.860	8.754	418,402,553
2025-08-13	8.560	8.650	8.380	8.530	8.428	236,311,542
2025-08-12	8.430	8.580	8.390	8.520	8.418	223,954,570
2025-08-11	8.360	8.470	8.290	8.430	8.329	155,392,597
2025-08-08	8.380	8.460	8.320	8.340	8.240	142,609,546
2025-08-07	8.460	8.480	8.280	8.370	8.269	143,903,480
2025-08-06	8.480	8.550	8.370	8.460	8.358	148,356,828
2025-08-05	8.480	8.490	8.320	8.490	8.388	182,808,191
2025-08-04	8.680	8.900	8.390	8.480	8.378	259,462,052
2025-08-01	8.610	9.080	8.540	8.770	8.665	299,699,017
2025-07-31	8.970	9.020	8.600	8.660	8.556	301,747,977
2025-07-30	9.880	9.880	8.880	8.990	8.882	448,661,355
2025-07-29	9.370	9.850	9.320	9.770	9.653	412,576,678
2025-07-28	8.900	9.660	8.840	9.380	9.267	421,251,349
2025-07-25	9.060	9.090	8.730	8.900	8.793	256,663,181

← NewerPage 5 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.