HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.680	16.880	16.300	16.620	14.873	9,490,500
2023-10-31	16.600	16.700	16.220	16.380	14.658	5,739,681
2023-10-30	16.070	16.870	16.070	16.590	14.846	11,155,622
2023-10-27	15.680	16.400	15.600	16.050	14.363	9,646,060
2023-10-26	15.760	15.870	15.360	15.720	14.067	7,689,800
2023-10-25	15.920	16.440	15.830	16.070	14.381	12,834,070
2023-10-24	14.990	15.350	14.990	15.240	13.638	6,296,600
2023-10-23	15.240	15.410	14.850	14.920	13.352	9,152,100
2023-10-20	15.610	15.710	15.400	15.490	13.862	4,219,600
2023-10-19	15.580	15.930	15.500	15.730	14.076	5,517,400
2023-10-18	15.850	16.080	15.630	15.740	14.085	6,026,600
2023-10-17	15.760	15.900	15.540	15.850	14.184	7,016,800
2023-10-16	16.050	16.170	15.600	15.650	14.005	10,277,600
2023-10-13	16.280	16.360	15.800	16.100	14.407	7,915,951
2023-10-12	15.870	16.330	15.800	16.270	14.560	10,190,400
2023-10-11	15.820	15.990	15.700	15.790	14.130	6,175,130
2023-10-10	15.910	16.100	15.670	15.770	14.112	7,644,485
2023-10-09	15.790	16.100	15.790	15.970	14.291	6,327,653
2023-09-28	16.320	16.320	15.900	16.020	14.336	5,817,800
2023-09-27	16.550	16.610	16.050	16.170	14.470	7,320,200
2023-09-26	16.550	16.650	16.320	16.370	14.649	5,451,900
2023-09-25	16.730	16.980	16.520	16.620	14.873	6,900,500
2023-09-22	16.950	17.050	16.520	16.770	15.007	9,342,800
2023-09-21	17.130	17.260	16.840	17.020	15.231	7,850,338
2023-09-20	17.120	17.470	16.920	17.260	15.446	9,100,154
2023-09-19	17.170	17.340	16.900	17.120	15.320	10,651,200
2023-09-18	16.910	17.250	16.780	17.090	15.293	10,262,233
2023-09-15	16.960	17.400	16.760	17.180	15.374	21,886,363
2023-09-14	16.210	17.060	16.040	16.930	15.150	27,893,446
2023-09-13	15.900	16.350	15.850	16.260	14.551	12,561,900
2023-09-12	16.510	16.680	15.970	16.030	14.345	14,271,600
2023-09-11	15.750	16.720	15.730	16.480	14.748	22,133,524
2023-09-08	16.000	16.000	15.610	15.810	14.148	12,549,000
2023-09-07	16.500	16.650	15.930	16.020	14.336	16,213,441
2023-09-06	17.010	17.100	16.330	16.400	14.676	26,496,674
2023-09-05	16.500	17.270	16.270	16.790	15.025	43,410,764
2023-09-04	16.470	17.610	16.200	16.480	14.748	64,186,905
2023-09-01	14.500	16.010	14.410	16.010	14.327	39,110,657
2023-08-31	14.350	14.820	14.300	14.550	13.020	7,932,134
2023-08-30	13.950	14.750	13.940	14.350	12.841	9,650,823
2023-08-29	14.100	14.250	13.910	13.930	12.466	6,081,000
2023-08-28	14.470	14.570	14.060	14.100	12.618	6,664,455
2023-08-25	14.000	14.040	13.670	13.870	12.412	4,088,267
2023-08-24	14.150	14.350	13.990	14.040	12.564	4,741,601
2023-08-23	14.510	14.530	14.060	14.080	12.600	7,599,815
2023-08-22	14.000	14.230	13.980	14.180	12.689	4,126,900
2023-08-21	14.140	14.340	14.020	14.040	12.564	4,646,300
2023-08-18	14.250	14.590	14.080	14.110	12.627	5,593,493
2023-08-17	14.030	14.300	13.980	14.260	12.761	3,318,200
2023-08-16	14.170	14.320	14.070	14.150	12.662	3,043,401
2023-08-15	14.200	14.540	14.010	14.220	12.725	4,729,702
2023-08-14	14.140	14.340	13.920	14.310	12.806	4,947,222
2023-08-11	14.510	14.600	14.170	14.240	12.743	6,180,458
2023-08-10	14.650	14.690	14.470	14.530	13.003	2,846,659
2023-08-09	14.790	14.870	14.540	14.680	13.137	4,014,475
2023-08-08	14.760	14.900	14.500	14.870	13.307	6,014,000
2023-08-07	14.870	14.950	14.700	14.760	13.208	4,944,800
2023-08-04	15.120	15.340	14.920	14.940	13.369	5,719,811
2023-08-03	14.990	15.200	14.830	15.150	13.557	5,076,274
2023-08-02	15.100	15.210	14.810	15.130	13.539	6,478,951

← NewerPage 13 of 21 · 1,219 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.