CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	7.450	7.520	7.230	7.240	7.098	310,685,062
2025-04-24	7.760	7.820	7.400	7.420	7.275	450,205,445
2025-04-23	8.200	8.430	7.770	7.820	7.667	756,401,303
2025-04-22	7.480	7.900	7.350	7.900	7.745	392,369,696
2025-04-21	6.800	7.350	6.780	7.180	7.039	335,360,212
2025-04-18	6.780	7.120	6.780	6.890	6.755	228,671,438
2025-04-17	6.960	7.050	6.820	6.820	6.686	177,583,397
2025-04-16	6.930	7.100	6.770	6.990	6.853	260,915,870
2025-04-15	7.100	7.150	6.900	6.960	6.824	220,414,858
2025-04-14	6.900	7.390	6.900	7.160	7.020	410,634,477
2025-04-11	7.100	7.150	6.870	6.900	6.765	429,758,823
2025-04-10	6.850	7.410	6.740	7.290	7.147	697,804,390
2025-04-09	6.080	6.740	6.020	6.740	6.608	293,820,301
2025-04-08	5.930	6.330	5.770	6.130	6.010	179,742,048
2025-04-07	6.300	6.390	5.950	5.950	5.833	144,352,800
2025-04-03	6.420	6.900	6.360	6.610	6.481	181,563,800
2025-04-02	6.410	6.480	6.390	6.480	6.353	46,194,685
2025-04-01	6.390	6.510	6.380	6.420	6.294	50,799,718
2025-03-31	6.470	6.530	6.330	6.380	6.255	91,095,603
2025-03-28	6.480	6.580	6.460	6.550	6.422	72,701,716
2025-03-27	6.430	6.560	6.380	6.480	6.353	59,903,477
2025-03-26	6.420	6.480	6.390	6.440	6.314	43,907,766
2025-03-25	6.430	6.470	6.400	6.440	6.314	30,309,025
2025-03-24	6.460	6.490	6.350	6.430	6.304	48,717,400
2025-03-21	6.520	6.570	6.430	6.470	6.343	53,315,100
2025-03-20	6.590	6.590	6.520	6.530	6.402	41,715,166
2025-03-19	6.580	6.620	6.560	6.600	6.471	50,200,668
2025-03-18	6.590	6.610	6.540	6.580	6.451	47,517,242
2025-03-17	6.590	6.630	6.550	6.570	6.441	59,436,090
2025-03-14	6.390	6.650	6.360	6.580	6.451	131,634,573
2025-03-13	6.410	6.440	6.330	6.380	6.255	45,984,773
2025-03-12	6.400	6.470	6.370	6.410	6.284	48,671,601
2025-03-11	6.340	6.400	6.330	6.400	6.275	48,434,024
2025-03-10	6.470	6.490	6.360	6.400	6.275	63,059,954
2025-03-07	6.620	6.660	6.460	6.490	6.363	86,403,745
2025-03-06	6.440	6.690	6.440	6.660	6.530	144,328,124
2025-03-05	6.410	6.440	6.330	6.420	6.294	53,357,432
2025-03-04	6.320	6.420	6.310	6.410	6.284	45,424,316
2025-03-03	6.330	6.410	6.280	6.350	6.226	52,996,618
2025-02-28	6.430	6.520	6.290	6.320	6.196	83,493,425
2025-02-27	6.500	6.560	6.370	6.470	6.343	88,729,487
2025-02-26	6.470	6.570	6.410	6.540	6.412	81,829,078
2025-02-25	6.510	6.550	6.460	6.470	6.343	54,664,771
2025-02-24	6.610	6.650	6.530	6.570	6.441	63,533,148
2025-02-21	6.540	6.660	6.450	6.630	6.500	92,235,045
2025-02-20	6.580	6.630	6.530	6.550	6.422	55,172,921
2025-02-19	6.560	6.640	6.530	6.620	6.490	57,157,075
2025-02-18	6.780	6.800	6.550	6.560	6.431	83,554,946
2025-02-17	6.810	6.870	6.740	6.810	6.677	86,718,895
2025-02-14	6.780	6.840	6.700	6.770	6.637	59,347,170
2025-02-13	6.880	6.890	6.790	6.800	6.667	75,102,946
2025-02-12	6.750	6.890	6.740	6.890	6.755	71,679,581
2025-02-11	6.830	6.840	6.710	6.770	6.637	59,308,012
2025-02-10	6.760	6.880	6.750	6.840	6.706	85,491,346
2025-02-07	6.610	6.920	6.590	6.750	6.618	131,760,821
2025-02-06	6.490	6.630	6.440	6.630	6.500	70,676,527
2025-02-05	6.580	6.590	6.470	6.500	6.373	52,181,145
2025-01-27	6.710	6.770	6.530	6.530	6.402	64,666,940
2025-01-24	6.610	6.720	6.600	6.690	6.559	87,913,576
2025-01-23	6.600	6.980	6.590	6.660	6.530	164,399,787

← NewerPage 7 of 21 · 1,218 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.