HBIS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.980 | 1.990 | 1.940 | 1.980 | 1.980 | 82,723,486 |
| 2026-10-22 | 2.000 | 2.010 | 1.970 | 1.980 | 1.980 | 70,943,900 |
| 2026-10-21 | 2.020 | 2.030 | 2.000 | 2.000 | 2.000 | 48,237,548 |
| 2026-10-20 | 2.040 | 2.050 | 2.000 | 2.010 | 2.010 | 55,784,389 |
| 2026-10-19 | 2.030 | 2.060 | 2.030 | 2.040 | 2.040 | 51,584,450 |
| 2026-10-16 | 2.010 | 2.050 | 2.000 | 2.040 | 2.040 | 75,370,704 |
| 2026-10-15 | 2.040 | 2.050 | 1.990 | 2.000 | 2.000 | 107,733,305 |
| 2026-10-14 | 2.040 | 2.080 | 2.030 | 2.050 | 2.050 | 85,717,328 |
| 2026-10-13 | 2.040 | 2.060 | 2.020 | 2.050 | 2.050 | 77,469,195 |
| 2026-10-12 | 2.050 | 2.070 | 2.030 | 2.040 | 2.040 | 69,897,727 |
| 2026-10-09 | 2.030 | 2.070 | 2.030 | 2.040 | 2.040 | 102,146,367 |
| 2026-10-08 | 2.040 | 2.070 | 2.020 | 2.030 | 2.030 | 94,902,125 |
| 2026-09-30 | 2.000 | 2.050 | 1.990 | 2.040 | 2.040 | 80,066,438 |
| 2026-09-29 | 1.980 | 2.020 | 1.980 | 2.000 | 2.000 | 63,867,324 |
| 2026-09-28 | 2.010 | 2.020 | 1.980 | 1.990 | 1.990 | 57,267,207 |
| 2026-09-24 | 2.040 | 2.040 | 2.000 | 2.010 | 2.010 | 74,540,141 |
| 2026-09-23 | 2.040 | 2.090 | 2.030 | 2.030 | 2.030 | 108,252,648 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0400 CNY |
| 2025-07-17 | 0.0300 CNY |
| 2024-07-11 | 0.0400 CNY |
| 2023-07-19 | 0.0400 CNY |
| 2022-07-21 | 0.1000 CNY |
| 2021-07-08 | 0.1000 CNY |
| 2019-07-08 | 0.1027 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.