HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.140	15.440	14.880	15.000	13.423	10,085,957
2023-07-28	14.830	15.370	14.830	15.120	13.530	6,877,900
2023-07-27	14.850	15.200	14.750	14.970	13.396	8,631,600
2023-07-26	14.860	15.000	14.640	14.860	13.298	5,843,000
2023-07-25	14.410	14.890	14.300	14.770	13.217	11,342,929
2023-07-24	14.250	14.250	14.010	14.100	12.618	3,569,566
2023-07-21	14.240	14.370	14.150	14.290	12.788	4,289,100
2023-07-20	14.400	14.510	14.170	14.250	12.752	6,805,736
2023-07-19	14.160	14.310	14.020	14.290	12.788	3,539,200
2023-07-18	14.090	14.320	13.900	14.160	12.671	5,269,563
2023-07-17	14.420	14.650	13.920	14.100	12.618	8,149,900
2023-07-14	14.100	15.110	14.080	14.570	13.038	13,436,477
2023-07-13	13.730	14.230	13.730	14.050	12.573	6,872,130
2023-07-12	13.700	13.850	13.590	13.700	12.260	3,241,100
2023-07-11	13.630	13.780	13.560	13.720	12.278	3,030,793
2023-07-10	13.710	13.860	13.560	13.580	12.152	2,863,793
2023-07-07	13.650	13.940	13.480	13.760	12.313	3,652,000
2023-07-06	13.670	13.760	13.430	13.700	12.260	4,201,761
2023-07-05	13.600	13.770	13.460	13.700	12.260	3,335,100
2023-07-04	13.730	13.860	13.510	13.650	12.215	2,859,600
2023-07-03	13.500	13.870	13.500	13.720	12.278	5,036,996
2023-06-30	13.240	13.650	13.220	13.500	12.081	5,883,830
2023-06-29	13.390	13.410	13.190	13.240	11.848	3,873,700
2023-06-28	13.470	13.480	13.230	13.470	12.054	6,154,600
2023-06-27	13.290	13.780	13.230	13.700	11.991	7,018,475
2023-06-26	13.380	13.530	13.150	13.200	11.554	5,163,900
2023-06-21	13.600	13.680	13.390	13.470	11.790	4,481,044
2023-06-20	13.700	13.770	13.500	13.590	11.895	6,730,916
2023-06-19	14.000	14.010	13.640	13.710	12.000	5,652,841
2023-06-16	13.860	14.160	13.860	14.040	12.289	6,889,201
2023-06-15	13.950	14.000	13.610	13.890	12.158	7,597,200
2023-06-14	14.000	14.300	13.830	13.960	12.219	7,438,600
2023-06-13	13.750	13.980	13.640	13.730	12.018	5,139,669
2023-06-12	13.360	13.930	13.200	13.800	12.079	9,452,014
2023-06-09	13.350	13.770	13.260	13.360	11.694	8,091,519
2023-06-08	13.220	13.390	13.150	13.310	11.650	4,788,257
2023-06-07	13.200	13.350	13.070	13.120	11.484	3,854,500
2023-06-06	13.520	13.520	13.190	13.200	11.554	6,030,186
2023-06-05	13.300	13.550	13.210	13.390	11.720	8,815,645
2023-06-02	12.820	13.600	12.800	13.430	11.755	11,925,598
2023-06-01	12.520	13.000	12.380	12.850	11.247	7,359,226
2023-05-31	12.680	12.760	12.480	12.520	10.958	4,752,834
2023-05-30	12.930	12.980	12.530	12.730	11.142	5,362,421
2023-05-29	12.720	13.080	12.710	12.860	11.256	7,116,737
2023-05-26	12.780	12.830	12.470	12.720	11.134	4,117,440
2023-05-25	12.820	12.910	12.510	12.700	11.116	5,514,240
2023-05-24	12.950	12.990	12.770	12.860	11.256	4,008,959
2023-05-23	13.300	13.360	12.940	12.950	11.335	5,169,179
2023-05-22	13.130	13.370	13.070	13.260	11.606	3,365,524
2023-05-19	13.580	13.580	13.230	13.260	11.606	4,560,439
2023-05-18	13.690	13.750	13.490	13.540	11.851	3,932,677
2023-05-17	13.600	13.730	13.510	13.600	11.904	4,619,900
2023-05-16	13.730	13.900	13.540	13.610	11.913	5,232,100
2023-05-15	13.780	13.900	13.360	13.740	12.026	6,484,404
2023-05-12	13.880	13.970	13.430	13.540	11.851	12,953,716
2023-05-11	14.380	14.450	13.990	14.050	12.298	6,418,501
2023-05-10	14.240	14.530	14.000	14.350	12.560	7,403,760
2023-05-09	14.130	14.560	13.900	14.150	12.385	12,015,418
2023-05-08	13.900	14.460	13.770	13.930	12.193	9,988,930
2023-05-05	13.840	13.990	13.690	13.800	12.079	11,533,075

← NewerPage 14 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.