HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.840	13.990	13.690	13.800	12.079	11,533,075
2023-05-04	14.040	14.160	13.810	13.880	12.149	13,006,834
2023-04-28	12.540	13.890	12.540	13.890	12.158	10,230,127
2023-04-27	12.500	12.730	12.380	12.630	11.055	7,607,689
2023-04-26	12.450	12.790	12.280	12.440	10.888	6,837,688
2023-04-25	12.460	12.650	12.180	12.420	10.871	8,968,107
2023-04-24	13.450	13.450	12.280	12.450	10.897	18,432,489
2023-04-21	14.260	14.300	13.450	13.480	11.799	13,294,900
2023-04-20	14.650	14.700	14.240	14.360	12.569	7,035,730
2023-04-19	14.750	14.920	14.600	14.750	12.910	5,657,231
2023-04-18	14.900	15.100	14.630	14.760	12.919	4,500,900
2023-04-17	14.580	15.090	14.350	14.850	12.998	7,427,004
2023-04-14	14.260	14.790	14.210	14.700	12.867	7,812,731
2023-04-13	14.380	14.570	14.100	14.160	12.394	5,485,901
2023-04-12	14.320	14.680	14.240	14.500	12.692	5,834,828
2023-04-11	14.240	14.370	13.960	14.300	12.516	4,680,200
2023-04-10	13.860	14.430	13.850	14.270	12.490	7,308,179
2023-04-07	13.970	14.010	13.810	13.960	12.219	4,897,518
2023-04-06	13.690	14.040	13.650	14.010	12.263	6,590,001
2023-04-04	13.950	13.950	13.530	13.710	12.000	8,428,000
2023-04-03	14.560	14.700	13.810	13.940	12.201	11,837,199
2023-03-31	14.160	14.680	14.020	14.520	12.709	7,669,603
2023-03-30	13.730	14.210	13.570	14.150	12.385	6,391,930
2023-03-29	13.820	14.060	13.620	13.670	11.965	5,444,336
2023-03-28	13.900	14.250	13.730	13.740	12.026	5,731,100
2023-03-27	13.770	14.060	13.390	13.900	12.166	8,382,600
2023-03-24	13.830	13.900	13.580	13.680	11.974	7,470,000
2023-03-23	13.860	14.020	13.710	13.900	12.166	4,745,481
2023-03-22	14.060	14.210	13.690	13.780	12.061	6,515,400
2023-03-21	13.650	14.040	13.500	14.020	12.271	6,642,490
2023-03-20	13.900	13.930	13.520	13.590	11.895	6,843,989
2023-03-17	14.140	14.160	13.760	13.850	12.123	7,437,031
2023-03-16	14.700	14.700	13.900	14.000	12.254	14,038,900
2023-03-15	14.660	15.070	14.540	14.990	13.120	7,303,082
2023-03-14	14.680	14.970	14.480	14.570	12.753	9,842,509
2023-03-13	14.310	14.600	14.300	14.560	12.744	5,684,610
2023-03-10	14.960	15.160	14.200	14.400	12.604	10,399,797
2023-03-09	14.880	14.930	14.600	14.680	12.849	6,969,854
2023-03-08	15.070	15.160	14.640	14.790	12.945	7,604,795
2023-03-07	14.870	15.420	14.800	15.040	13.164	8,831,879
2023-03-06	15.600	15.620	14.780	14.940	13.077	18,336,222
2023-03-03	15.620	16.110	15.400	16.020	14.022	12,238,831
2023-03-02	15.870	15.940	15.540	15.630	13.681	10,106,506
2023-03-01	15.210	16.000	15.110	15.890	13.908	13,401,054
2023-02-28	15.250	15.390	14.970	15.250	13.348	8,136,700
2023-02-27	15.830	15.840	15.110	15.240	13.339	9,879,901
2023-02-24	16.040	16.110	15.480	15.670	13.716	12,015,918
2023-02-23	16.820	16.910	15.910	15.990	13.996	17,758,900
2023-02-22	16.950	16.990	16.520	16.820	14.722	21,083,810
2023-02-21	16.010	16.890	15.950	16.860	14.757	47,407,151
2023-02-20	14.560	15.440	14.520	15.350	13.436	14,689,466
2023-02-17	13.970	14.690	13.950	14.560	12.744	12,548,747
2023-02-16	14.400	14.400	13.800	13.930	12.193	6,517,344
2023-02-15	14.350	14.510	14.210	14.440	12.639	6,200,034
2023-02-14	14.150	14.400	14.100	14.270	12.490	6,065,307
2023-02-13	13.840	14.300	13.810	14.140	12.376	5,855,978
2023-02-10	14.000	14.020	13.750	13.840	12.114	4,995,414
2023-02-09	13.860	14.060	13.850	14.030	12.280	3,538,693
2023-02-08	14.230	14.230	13.820	13.840	12.114	5,509,494
2023-02-07	14.180	14.210	13.930	14.200	12.429	6,432,000

← NewerPage 15 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.