HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	18.300	18.610	17.930	18.430	16.493	27,544,964
2024-04-26	17.940	18.100	17.600	17.970	16.081	18,982,085
2024-04-25	17.990	18.200	17.680	17.930	16.045	13,503,416
2024-04-24	17.700	18.400	17.640	18.170	16.260	16,744,246
2024-04-23	18.130	18.200	17.520	17.710	15.848	18,513,100
2024-04-22	18.900	19.300	17.970	18.310	16.385	23,730,888
2024-04-19	18.710	19.600	18.410	18.690	16.725	21,248,532
2024-04-18	18.440	18.900	18.180	18.750	16.779	21,645,744
2024-04-17	17.430	18.500	17.430	18.420	16.484	20,333,250
2024-04-16	18.400	18.500	17.300	17.460	15.624	21,938,567
2024-04-15	18.350	18.630	17.600	18.560	16.609	24,082,592
2024-04-12	19.010	19.100	18.310	18.710	16.743	22,601,844
2024-04-11	18.400	19.390	18.260	18.900	16.913	31,490,313
2024-04-10	18.520	19.130	18.400	18.710	16.743	23,607,878
2024-04-09	18.100	18.960	18.030	18.680	16.716	28,908,476
2024-04-08	19.290	19.490	17.910	18.390	16.457	52,715,539
2024-04-03	17.360	18.760	17.050	18.380	16.448	42,573,965
2024-04-02	16.800	17.200	16.780	17.160	15.356	18,085,002
2024-04-01	17.050	17.290	16.640	16.880	15.105	18,671,000
2024-03-29	16.520	17.180	16.500	17.000	15.213	10,492,051
2024-03-28	15.890	16.720	15.800	16.470	14.739	16,164,645
2024-03-27	15.930	16.400	15.890	15.900	14.228	14,464,501
2024-03-26	16.360	16.490	15.700	16.020	14.336	14,410,495
2024-03-25	16.340	16.830	16.260	16.470	14.739	14,043,201
2024-03-22	16.850	17.040	16.180	16.370	14.649	13,638,071
2024-03-21	16.960	17.170	16.600	16.940	15.159	16,859,014
2024-03-20	16.910	17.070	16.580	16.770	15.007	16,405,648
2024-03-19	16.860	17.200	16.650	16.900	15.123	25,319,064
2024-03-18	17.450	17.680	16.600	16.910	15.132	35,932,776
2024-03-15	15.960	17.030	15.360	17.000	15.213	36,389,761
2024-03-14	15.790	16.360	15.760	15.930	14.255	27,938,401
2024-03-13	15.110	15.340	15.050	15.240	13.638	13,965,979
2024-03-12	16.040	16.040	15.090	15.230	13.629	23,546,090
2024-03-11	16.200	16.230	15.740	16.040	14.354	15,663,082
2024-03-08	16.000	16.670	15.990	16.390	14.667	17,610,084
2024-03-07	15.170	16.310	15.140	16.100	14.407	22,327,328
2024-03-06	15.080	15.230	15.000	15.070	13.486	10,470,485
2024-03-05	15.210	15.350	15.040	15.150	13.557	9,456,337
2024-03-04	15.730	15.730	14.910	15.240	13.638	16,224,314
2024-03-01	15.520	15.830	15.520	15.740	14.085	7,472,002
2024-02-29	15.090	15.640	15.010	15.640	13.996	9,781,438
2024-02-28	15.450	15.710	15.100	15.180	13.584	12,152,170
2024-02-27	15.580	15.680	15.330	15.500	13.871	11,107,557
2024-02-26	15.550	16.120	15.500	15.710	14.058	10,427,818
2024-02-23	15.840	15.900	15.400	15.630	13.987	11,372,056
2024-02-22	15.750	15.930	15.620	15.840	14.175	6,786,200
2024-02-21	16.160	16.160	15.720	15.740	14.085	13,276,925
2024-02-20	15.980	16.570	15.660	16.370	14.649	11,642,700
2024-02-19	15.550	16.220	15.430	16.190	14.488	13,505,200
2024-02-08	15.140	15.940	15.070	15.400	13.781	11,138,431
2024-02-07	14.980	15.260	14.680	15.110	13.522	12,533,950
2024-02-06	13.680	14.800	13.590	14.720	13.173	12,974,784
2024-02-05	14.900	15.030	13.510	13.990	12.519	14,647,786
2024-02-02	14.880	15.310	14.350	14.710	13.164	11,541,188
2024-02-01	15.220	15.460	14.930	15.000	13.423	11,009,798
2024-01-31	15.780	16.040	15.400	15.510	13.879	9,105,730
2024-01-30	15.680	16.270	15.500	15.930	14.255	12,794,446
2024-01-29	16.160	16.180	15.680	15.720	14.067	6,683,280
2024-01-26	15.980	16.400	15.520	15.810	14.148	9,646,300
2024-01-25	15.430	16.200	15.280	16.060	14.372	8,828,379

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.6000 CNY
2025-06-25	0.5000 CNY
2024-06-03	0.6000 CNY
2023-06-28	0.3000 CNY
2022-06-10	0.3000 CNY
2021-07-13	0.1000 CNY
2020-08-04	0.1000 CNY
2019-06-14	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.