CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.300 | 8.800 | 8.250 | 8.320 | 8.084 | 391,269,494 |
| 2024-10-28 | 8.100 | 8.540 | 7.950 | 8.410 | 8.171 | 388,176,375 |
| 2024-10-25 | 8.110 | 8.270 | 8.060 | 8.140 | 7.909 | 302,203,837 |
| 2024-10-24 | 8.200 | 8.670 | 8.040 | 8.350 | 8.113 | 321,171,474 |
| 2024-10-23 | 8.700 | 8.740 | 8.220 | 8.290 | 8.055 | 407,901,601 |
| 2024-10-22 | 9.250 | 9.320 | 8.610 | 8.690 | 8.443 | 614,395,822 |
| 2024-10-21 | 8.300 | 8.920 | 8.080 | 8.920 | 8.667 | 635,673,760 |
| 2024-10-18 | 8.010 | 8.490 | 7.650 | 8.110 | 7.880 | 543,456,832 |
| 2024-10-17 | 7.770 | 8.130 | 7.600 | 8.080 | 7.851 | 516,024,994 |
| 2024-10-16 | 8.010 | 8.590 | 7.720 | 7.770 | 7.549 | 555,636,347 |
| 2024-10-15 | 8.430 | 9.650 | 8.400 | 8.570 | 8.327 | 933,086,290 |
| 2024-10-14 | 9.000 | 9.320 | 8.680 | 9.320 | 9.055 | 965,427,234 |
| 2024-10-11 | 7.380 | 8.470 | 7.380 | 8.470 | 8.229 | 708,482,830 |
| 2024-10-10 | 7.310 | 8.030 | 6.810 | 7.700 | 7.481 | 485,839,357 |
| 2024-10-09 | 7.950 | 8.110 | 7.300 | 7.300 | 7.093 | 388,766,512 |
| 2024-10-08 | 8.110 | 8.110 | 7.700 | 8.110 | 7.880 | 439,353,529 |
| 2024-09-30 | 7.200 | 7.370 | 6.900 | 7.370 | 7.161 | 401,450,155 |
| 2024-09-27 | 6.680 | 6.980 | 6.410 | 6.700 | 6.510 | 408,011,462 |
| 2024-09-26 | 6.080 | 6.700 | 6.000 | 6.490 | 6.306 | 434,716,317 |
| 2024-09-25 | 5.920 | 6.150 | 5.890 | 6.150 | 5.975 | 364,488,788 |
| 2024-09-24 | 5.170 | 5.640 | 5.160 | 5.590 | 5.431 | 167,076,188 |
| 2024-09-23 | 5.130 | 5.170 | 5.100 | 5.140 | 4.994 | 24,917,270 |
| 2024-09-20 | 5.090 | 5.130 | 5.070 | 5.120 | 4.975 | 29,301,979 |
| 2024-09-19 | 5.020 | 5.130 | 4.980 | 5.110 | 4.965 | 46,374,630 |
| 2024-09-18 | 4.960 | 5.050 | 4.870 | 5.020 | 4.877 | 37,398,262 |
| 2024-09-13 | 5.010 | 5.050 | 4.970 | 4.970 | 4.829 | 20,749,326 |
| 2024-09-12 | 5.000 | 5.040 | 4.980 | 5.030 | 4.887 | 18,765,146 |
| 2024-09-11 | 4.980 | 5.010 | 4.970 | 5.000 | 4.858 | 16,109,491 |
| 2024-09-10 | 5.040 | 5.050 | 4.920 | 5.020 | 4.877 | 23,937,775 |
| 2024-09-09 | 4.970 | 5.040 | 4.930 | 5.020 | 4.877 | 28,498,051 |
| 2024-09-06 | 5.080 | 5.130 | 4.990 | 5.000 | 4.858 | 31,991,081 |
| 2024-09-05 | 5.020 | 5.080 | 5.010 | 5.060 | 4.916 | 20,240,682 |
| 2024-09-04 | 5.060 | 5.110 | 5.020 | 5.020 | 4.877 | 26,618,940 |
| 2024-09-03 | 5.120 | 5.150 | 5.070 | 5.100 | 4.955 | 31,320,600 |
| 2024-09-02 | 5.180 | 5.210 | 5.120 | 5.120 | 4.975 | 34,991,900 |
| 2024-08-30 | 5.110 | 5.240 | 5.080 | 5.210 | 5.062 | 54,360,474 |
| 2024-08-29 | 5.110 | 5.150 | 5.090 | 5.100 | 4.955 | 46,530,200 |
| 2024-08-28 | 5.160 | 5.210 | 5.130 | 5.160 | 5.013 | 27,981,330 |
| 2024-08-27 | 5.280 | 5.290 | 5.170 | 5.190 | 5.043 | 30,341,780 |
| 2024-08-26 | 5.280 | 5.340 | 5.260 | 5.310 | 5.159 | 26,562,296 |
| 2024-08-23 | 5.260 | 5.320 | 5.230 | 5.290 | 5.140 | 31,803,134 |
| 2024-08-22 | 5.340 | 5.380 | 5.270 | 5.290 | 5.140 | 32,042,100 |
| 2024-08-21 | 5.440 | 5.470 | 5.340 | 5.350 | 5.198 | 41,580,473 |
| 2024-08-20 | 5.600 | 5.630 | 5.450 | 5.460 | 5.305 | 62,019,527 |
| 2024-08-19 | 5.460 | 5.680 | 5.450 | 5.620 | 5.460 | 90,027,568 |
| 2024-08-16 | 5.450 | 5.490 | 5.410 | 5.430 | 5.276 | 20,422,440 |
| 2024-08-15 | 5.370 | 5.470 | 5.360 | 5.440 | 5.286 | 26,254,380 |
| 2024-08-14 | 5.410 | 5.430 | 5.370 | 5.370 | 5.218 | 14,898,784 |
| 2024-08-13 | 5.390 | 5.410 | 5.340 | 5.400 | 5.247 | 19,888,679 |
| 2024-08-12 | 5.410 | 5.450 | 5.360 | 5.380 | 5.227 | 17,203,617 |
| 2024-08-09 | 5.490 | 5.540 | 5.440 | 5.440 | 5.286 | 19,509,283 |
| 2024-08-08 | 5.460 | 5.500 | 5.420 | 5.480 | 5.324 | 21,425,400 |
| 2024-08-07 | 5.470 | 5.500 | 5.450 | 5.470 | 5.315 | 19,898,985 |
| 2024-08-06 | 5.500 | 5.540 | 5.450 | 5.490 | 5.334 | 29,952,528 |
| 2024-08-05 | 5.480 | 5.590 | 5.460 | 5.470 | 5.315 | 42,658,498 |
| 2024-08-02 | 5.560 | 5.600 | 5.490 | 5.500 | 5.344 | 32,421,749 |
| 2024-08-01 | 5.540 | 5.630 | 5.530 | 5.590 | 5.431 | 47,646,393 |
| 2024-07-31 | 5.420 | 5.610 | 5.410 | 5.580 | 5.422 | 68,653,685 |
| 2024-07-30 | 5.410 | 5.440 | 5.390 | 5.420 | 5.266 | 21,075,672 |
| 2024-07-29 | 5.390 | 5.430 | 5.360 | 5.420 | 5.266 | 22,788,636 |
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.