HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.770	15.300	14.710	15.270	13.665	6,703,122
2024-01-23	14.200	14.900	14.020	14.730	13.181	8,983,785
2024-01-22	15.010	15.020	14.110	14.260	12.761	8,617,502
2024-01-19	15.000	15.240	14.700	15.090	13.504	8,517,249
2024-01-18	15.590	15.610	14.700	15.000	13.423	11,396,701
2024-01-17	16.010	16.190	15.620	15.620	13.978	4,185,052
2024-01-16	16.200	16.210	15.900	16.080	14.390	4,425,500
2024-01-15	16.200	16.250	16.050	16.200	14.497	3,106,726
2024-01-12	16.250	16.520	16.230	16.260	14.551	4,528,961
2024-01-11	16.440	16.590	16.250	16.330	14.613	5,175,425
2024-01-10	16.460	16.680	16.290	16.500	14.765	6,005,695
2024-01-09	16.610	16.740	16.460	16.520	14.783	4,940,864
2024-01-08	16.850	16.990	16.650	16.670	14.918	4,917,778
2024-01-05	17.220	17.220	16.700	16.850	15.079	6,183,018
2024-01-04	17.240	17.280	16.950	17.100	15.302	6,586,220
2024-01-03	17.060	17.430	17.000	17.260	15.446	6,820,486
2024-01-02	16.800	17.140	16.730	17.030	15.240	5,485,356
2023-12-29	16.610	16.850	16.450	16.800	15.034	6,555,015
2023-12-28	16.180	16.720	16.010	16.630	14.882	11,321,203
2023-12-27	15.560	16.080	15.360	15.980	14.300	7,492,632
2023-12-26	15.620	15.640	15.230	15.560	13.924	5,387,740
2023-12-25	15.600	15.640	15.160	15.600	13.960	6,270,200
2023-12-22	15.550	15.720	15.210	15.640	13.996	9,314,001
2023-12-21	15.250	15.690	15.050	15.500	13.871	5,278,880
2023-12-20	15.560	15.650	15.280	15.330	13.718	3,687,934
2023-12-19	15.400	15.550	15.090	15.480	13.853	5,059,102
2023-12-18	15.710	15.720	15.400	15.610	13.969	5,043,944
2023-12-15	15.750	16.150	15.750	15.820	14.157	5,471,061
2023-12-14	15.730	15.920	15.540	15.670	14.023	6,654,751
2023-12-13	16.090	16.160	15.530	15.620	13.978	10,040,893
2023-12-12	16.330	16.360	16.110	16.260	14.551	3,388,959
2023-12-11	16.000	16.420	15.800	16.330	14.613	4,036,589
2023-12-08	16.490	16.530	16.030	16.070	14.381	4,065,285
2023-12-07	16.280	16.320	16.030	16.300	14.586	3,297,122
2023-12-06	16.080	16.530	16.030	16.250	14.542	5,158,081
2023-12-05	16.380	16.400	16.120	16.130	14.434	4,323,712
2023-12-04	16.440	16.840	16.400	16.440	14.712	4,905,600
2023-12-01	16.490	16.540	16.290	16.430	14.703	3,566,478
2023-11-30	16.510	16.640	16.350	16.520	14.783	2,640,278
2023-11-29	16.670	16.810	16.420	16.640	14.891	4,930,964
2023-11-28	16.880	16.880	16.400	16.610	14.864	5,998,178
2023-11-27	16.810	17.080	16.760	16.880	15.105	4,057,300
2023-11-24	16.780	16.940	16.700	16.840	15.070	3,000,000
2023-11-23	16.420	16.920	16.340	16.910	15.132	4,253,959
2023-11-22	16.640	16.800	16.380	16.480	14.748	4,968,822
2023-11-21	16.810	17.090	16.700	16.740	14.980	6,661,600
2023-11-20	16.790	16.900	16.560	16.630	14.882	5,043,160
2023-11-17	16.700	16.820	16.510	16.750	14.989	5,227,656
2023-11-16	16.980	17.030	16.750	16.800	15.034	5,016,301
2023-11-15	17.360	17.570	17.030	17.140	15.338	11,860,158
2023-11-14	16.940	16.960	16.600	16.770	15.007	4,855,800
2023-11-13	16.100	16.930	16.100	16.870	15.097	10,974,613
2023-11-10	15.980	16.150	15.810	16.020	14.336	4,696,540
2023-11-09	15.730	16.190	15.700	15.850	14.184	5,666,914
2023-11-08	15.960	15.970	15.520	15.630	13.987	6,379,889
2023-11-07	16.040	16.120	15.930	16.030	14.345	4,580,700
2023-11-06	16.300	16.370	15.950	15.990	14.309	6,411,140
2023-11-03	16.310	16.520	16.180	16.210	14.506	6,137,553
2023-11-02	16.650	16.740	16.150	16.210	14.506	7,499,300
2023-11-01	16.680	16.880	16.300	16.620	14.873	9,490,500

← NewerPage 12 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.