CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.560 | 6.600 | 6.470 | 6.510 | 6.382 | 48,972,818 |
| 2025-01-21 | 6.690 | 6.710 | 6.550 | 6.600 | 6.471 | 58,775,875 |
| 2025-01-20 | 6.660 | 6.830 | 6.600 | 6.660 | 6.530 | 101,542,922 |
| 2025-01-17 | 6.570 | 6.650 | 6.560 | 6.600 | 6.471 | 41,711,400 |
| 2025-01-16 | 6.670 | 6.670 | 6.560 | 6.620 | 6.490 | 68,208,922 |
| 2025-01-15 | 6.600 | 6.670 | 6.540 | 6.600 | 6.471 | 77,120,462 |
| 2025-01-14 | 6.440 | 6.660 | 6.440 | 6.640 | 6.510 | 84,765,095 |
| 2025-01-13 | 6.350 | 6.470 | 6.300 | 6.440 | 6.314 | 48,352,449 |
| 2025-01-10 | 6.560 | 6.590 | 6.360 | 6.360 | 6.235 | 39,035,103 |
| 2025-01-09 | 6.520 | 6.600 | 6.510 | 6.530 | 6.402 | 32,376,995 |
| 2025-01-08 | 6.590 | 6.610 | 6.390 | 6.570 | 6.441 | 58,519,177 |
| 2025-01-07 | 6.610 | 6.680 | 6.530 | 6.680 | 6.490 | 51,673,898 |
| 2025-01-06 | 6.500 | 6.630 | 6.460 | 6.610 | 6.422 | 71,567,524 |
| 2025-01-03 | 6.690 | 6.710 | 6.510 | 6.520 | 6.335 | 77,140,459 |
| 2025-01-02 | 6.890 | 6.930 | 6.610 | 6.660 | 6.471 | 87,625,016 |
| 2024-12-31 | 7.180 | 7.210 | 6.880 | 6.890 | 6.694 | 103,679,075 |
| 2024-12-30 | 7.140 | 7.200 | 7.080 | 7.180 | 6.976 | 57,016,005 |
| 2024-12-27 | 7.100 | 7.240 | 7.080 | 7.160 | 6.957 | 87,382,650 |
| 2024-12-26 | 7.110 | 7.160 | 7.080 | 7.090 | 6.889 | 42,791,500 |
| 2024-12-25 | 7.180 | 7.190 | 7.060 | 7.140 | 6.937 | 49,496,201 |
| 2024-12-24 | 7.070 | 7.190 | 7.070 | 7.180 | 6.976 | 55,596,140 |
| 2024-12-23 | 7.170 | 7.210 | 7.050 | 7.080 | 6.879 | 65,883,417 |
| 2024-12-20 | 7.200 | 7.210 | 7.150 | 7.170 | 6.966 | 57,031,351 |
| 2024-12-19 | 7.100 | 7.220 | 7.060 | 7.210 | 7.005 | 61,763,125 |
| 2024-12-18 | 7.220 | 7.330 | 7.170 | 7.200 | 6.996 | 91,383,539 |
| 2024-12-17 | 7.150 | 7.220 | 7.110 | 7.120 | 6.918 | 74,440,542 |
| 2024-12-16 | 7.240 | 7.250 | 7.130 | 7.170 | 6.966 | 80,100,119 |
| 2024-12-13 | 7.460 | 7.470 | 7.250 | 7.260 | 7.054 | 120,774,532 |
| 2024-12-12 | 7.530 | 7.580 | 7.400 | 7.530 | 7.316 | 104,970,747 |
| 2024-12-11 | 7.500 | 7.640 | 7.470 | 7.550 | 7.336 | 95,038,760 |
| 2024-12-10 | 7.730 | 7.790 | 7.450 | 7.600 | 7.384 | 153,287,768 |
| 2024-12-09 | 7.550 | 7.560 | 7.360 | 7.430 | 7.219 | 95,777,664 |
| 2024-12-06 | 7.420 | 7.640 | 7.360 | 7.560 | 7.345 | 137,773,940 |
| 2024-12-05 | 7.410 | 7.490 | 7.410 | 7.460 | 7.248 | 69,710,591 |
| 2024-12-04 | 7.500 | 7.550 | 7.390 | 7.430 | 7.219 | 92,067,627 |
| 2024-12-03 | 7.650 | 7.770 | 7.450 | 7.560 | 7.345 | 136,796,224 |
| 2024-12-02 | 7.410 | 7.640 | 7.410 | 7.570 | 7.355 | 130,306,476 |
| 2024-11-29 | 7.330 | 7.620 | 7.280 | 7.460 | 7.248 | 145,166,348 |
| 2024-11-28 | 7.390 | 7.470 | 7.320 | 7.340 | 7.132 | 95,823,885 |
| 2024-11-27 | 7.210 | 7.380 | 7.160 | 7.380 | 7.170 | 102,150,310 |
| 2024-11-26 | 7.350 | 7.440 | 7.260 | 7.280 | 7.073 | 81,665,972 |
| 2024-11-25 | 7.380 | 7.450 | 7.190 | 7.340 | 7.132 | 126,333,785 |
| 2024-11-22 | 7.760 | 7.860 | 7.400 | 7.410 | 7.200 | 169,468,710 |
| 2024-11-21 | 7.840 | 7.850 | 7.690 | 7.800 | 7.579 | 137,358,028 |
| 2024-11-20 | 7.810 | 7.930 | 7.740 | 7.880 | 7.656 | 123,705,506 |
| 2024-11-19 | 7.800 | 7.880 | 7.670 | 7.880 | 7.656 | 139,866,757 |
| 2024-11-18 | 8.020 | 8.100 | 7.720 | 7.790 | 7.569 | 189,459,505 |
| 2024-11-15 | 8.250 | 8.320 | 7.850 | 7.850 | 7.627 | 228,160,231 |
| 2024-11-14 | 8.440 | 8.640 | 8.310 | 8.330 | 8.093 | 181,629,385 |
| 2024-11-13 | 8.400 | 8.560 | 8.320 | 8.450 | 8.210 | 147,058,688 |
| 2024-11-12 | 8.790 | 8.970 | 8.380 | 8.500 | 8.259 | 288,977,607 |
| 2024-11-11 | 8.750 | 8.960 | 8.570 | 8.740 | 8.492 | 262,189,292 |
| 2024-11-08 | 9.290 | 9.290 | 8.830 | 8.880 | 8.628 | 408,436,060 |
| 2024-11-07 | 8.650 | 9.300 | 8.610 | 9.150 | 8.890 | 517,820,016 |
| 2024-11-06 | 8.700 | 9.130 | 8.600 | 8.850 | 8.599 | 595,702,232 |
| 2024-11-05 | 8.150 | 9.000 | 8.140 | 8.770 | 8.521 | 629,634,050 |
| 2024-11-04 | 8.050 | 8.280 | 7.910 | 8.180 | 7.948 | 242,860,792 |
| 2024-11-01 | 8.580 | 8.600 | 8.020 | 8.060 | 7.831 | 464,569,588 |
| 2024-10-31 | 8.110 | 8.980 | 8.080 | 8.830 | 8.579 | 666,100,538 |
| 2024-10-30 | 8.340 | 8.400 | 8.070 | 8.160 | 7.928 | 273,128,535 |
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.