HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.400	14.420	13.870	14.180	12.411	6,788,179
2023-02-03	14.490	14.610	14.260	14.510	12.700	7,220,868
2023-02-02	15.250	15.290	14.590	14.600	12.779	8,959,923
2023-02-01	14.850	15.480	14.800	15.350	13.436	9,938,911
2023-01-31	14.690	15.100	14.470	14.930	13.068	6,760,503
2023-01-30	15.660	15.680	14.660	14.690	12.858	10,404,650
2023-01-20	14.480	15.460	14.350	15.240	13.339	12,693,600
2023-01-19	14.340	14.510	14.290	14.480	12.674	5,244,402
2023-01-18	14.050	14.690	14.050	14.380	12.586	10,216,000
2023-01-17	14.160	14.180	13.870	14.040	12.289	6,416,012
2023-01-16	14.580	14.580	13.820	14.150	12.385	16,441,602
2023-01-13	14.200	14.840	14.130	14.680	12.849	17,142,684
2023-01-12	13.480	14.140	13.380	13.960	12.219	17,362,721
2023-01-11	13.400	13.530	13.240	13.390	11.720	5,758,263
2023-01-10	13.100	13.610	13.030	13.300	11.641	6,754,040
2023-01-09	12.680	13.370	12.660	13.170	11.527	8,292,360
2023-01-06	12.700	12.950	12.560	12.740	11.151	5,700,780
2023-01-05	12.800	12.890	12.400	12.690	11.107	11,605,911
2023-01-04	12.960	13.180	12.780	12.840	11.239	6,125,979
2023-01-03	13.010	13.130	12.780	12.950	11.335	5,816,025
2022-12-30	13.240	13.300	12.960	13.150	11.510	3,649,901
2022-12-29	13.330	13.580	13.020	13.120	11.484	6,617,119
2022-12-28	13.250	13.780	13.200	13.380	11.711	11,765,359
2022-12-27	13.030	13.440	12.940	13.120	11.484	5,783,800
2022-12-26	13.220	13.300	12.940	13.000	11.379	5,591,359
2022-12-23	13.390	13.530	13.150	13.240	11.589	5,272,800
2022-12-22	13.720	13.720	13.330	13.520	11.834	7,820,048
2022-12-21	13.600	14.100	13.500	13.560	11.869	6,515,584
2022-12-20	13.500	13.700	13.300	13.560	11.869	9,941,289
2022-12-19	13.690	13.810	13.200	13.500	11.816	21,932,680
2022-12-16	13.710	14.190	13.510	13.860	12.131	16,938,402
2022-12-15	13.350	14.050	13.270	13.850	12.123	17,720,131
2022-12-14	13.350	13.780	13.040	13.410	11.737	21,322,500
2022-12-13	13.500	14.310	13.470	13.570	11.878	19,547,365
2022-12-12	13.980	14.250	13.630	13.630	11.930	36,551,050
2022-12-09	12.930	13.860	12.930	13.860	12.131	36,712,096
2022-12-08	12.510	12.970	12.440	12.600	11.029	16,900,136
2022-12-07	11.750	12.680	11.750	12.500	10.941	27,095,118
2022-12-06	11.940	11.940	11.660	11.730	10.267	9,301,633
2022-12-05	11.470	12.130	11.450	11.970	10.477	17,271,499
2022-12-02	11.510	11.560	11.230	11.320	9.908	6,036,976
2022-12-01	11.430	11.900	11.420	11.550	10.109	9,946,910
2022-11-30	11.400	11.530	11.280	11.310	9.899	6,188,521
2022-11-29	10.910	11.520	10.910	11.440	10.013	12,431,129
2022-11-28	10.870	10.930	10.600	10.780	9.436	4,202,600
2022-11-25	10.720	11.030	10.720	10.990	9.619	4,595,533
2022-11-24	10.840	10.910	10.750	10.800	9.453	2,296,565
2022-11-23	10.740	10.840	10.680	10.770	9.427	2,607,624
2022-11-22	10.820	10.990	10.700	10.740	9.400	4,400,266
2022-11-21	10.750	10.880	10.660	10.780	9.436	4,118,275
2022-11-18	11.030	11.120	10.860	10.920	9.558	6,560,948
2022-11-17	11.030	11.150	10.920	11.040	9.663	3,350,626
2022-11-16	11.070	11.250	11.010	11.140	9.751	5,708,251
2022-11-15	11.010	11.200	10.760	11.080	9.698	6,469,000
2022-11-14	11.190	11.530	10.910	10.950	9.584	9,783,827
2022-11-11	10.800	11.330	10.800	11.200	9.803	14,960,571
2022-11-10	10.370	10.690	10.370	10.600	9.278	5,501,700
2022-11-09	10.360	10.640	10.300	10.500	9.190	5,666,200
2022-11-08	10.330	10.440	10.230	10.390	9.094	4,596,300
2022-11-07	10.320	10.470	10.230	10.340	9.050	8,468,401

← NewerPage 16 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.