CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.480 | 6.500 | 6.350 | 6.360 | 6.360 | 56,657,522 |
| 2026-10-21 | 6.500 | 6.550 | 6.480 | 6.500 | 6.500 | 42,585,079 |
| 2026-10-20 | 6.560 | 6.590 | 6.450 | 6.490 | 6.490 | 57,159,785 |
| 2026-10-19 | 6.450 | 6.600 | 6.430 | 6.590 | 6.590 | 49,135,376 |
| 2026-10-16 | 6.560 | 6.630 | 6.440 | 6.500 | 6.500 | 60,426,754 |
| 2026-10-15 | 6.540 | 6.600 | 6.480 | 6.530 | 6.530 | 59,626,309 |
| 2026-10-14 | 6.610 | 6.700 | 6.600 | 6.640 | 6.640 | 49,070,719 |
| 2026-10-13 | 6.570 | 6.700 | 6.540 | 6.640 | 6.640 | 62,646,992 |
| 2026-10-12 | 6.600 | 6.630 | 6.560 | 6.600 | 6.600 | 40,759,809 |
| 2026-10-09 | 6.510 | 6.630 | 6.430 | 6.620 | 6.620 | 74,078,977 |
| 2026-10-08 | 6.570 | 6.620 | 6.500 | 6.530 | 6.530 | 45,698,098 |
| 2026-09-30 | 6.570 | 6.590 | 6.540 | 6.560 | 6.560 | 35,160,633 |
| 2026-09-29 | 6.530 | 6.590 | 6.520 | 6.560 | 6.560 | 33,909,008 |
| 2026-09-28 | 6.680 | 6.680 | 6.530 | 6.540 | 6.540 | 48,191,723 |
| 2026-09-24 | 6.770 | 6.780 | 6.660 | 6.670 | 6.670 | 43,591,191 |
| 2026-09-23 | 6.890 | 6.890 | 6.750 | 6.750 | 6.750 | 51,349,348 |
| 2026-09-22 | 6.940 | 6.990 | 6.880 | 6.900 | 6.900 | 61,200,281 |
Page 1 of 1 · 17 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.