HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.000	10.160	9.900	10.130	8.867	5,231,318
2022-11-03	9.990	10.040	9.800	9.930	8.692	3,799,284
2022-11-02	9.780	10.040	9.680	10.020	8.770	7,397,501
2022-11-01	9.430	9.790	9.430	9.770	8.551	5,864,045
2022-10-31	9.430	9.540	9.250	9.400	8.228	6,654,282
2022-10-28	10.240	10.250	9.550	9.560	8.368	17,051,423
2022-10-27	10.710	10.830	10.610	10.610	9.287	4,564,273
2022-10-26	10.740	10.920	10.650	10.710	9.374	3,681,740
2022-10-25	10.680	10.800	10.520	10.720	9.383	3,593,742
2022-10-24	10.990	11.180	10.720	10.740	9.400	5,433,354
2022-10-21	10.930	11.110	10.910	10.950	9.584	3,157,000
2022-10-20	10.840	11.050	10.710	10.900	9.541	4,172,100
2022-10-19	11.010	11.050	10.900	10.900	9.541	2,517,700
2022-10-18	11.120	11.180	10.980	11.030	9.654	3,696,172
2022-10-17	10.960	11.150	10.850	11.100	9.716	3,007,754
2022-10-14	10.830	11.090	10.830	11.010	9.637	3,968,411
2022-10-13	10.760	10.840	10.700	10.770	9.427	3,762,449
2022-10-12	10.700	10.850	10.450	10.850	9.497	4,107,420
2022-10-11	10.800	10.830	10.510	10.680	9.348	3,239,100
2022-10-10	10.950	11.080	10.710	10.780	9.436	4,352,911
2022-09-30	10.800	10.990	10.800	10.850	9.497	2,720,700
2022-09-29	11.140	11.190	10.800	10.860	9.506	4,135,529
2022-09-28	11.250	11.280	10.980	10.980	9.611	3,271,688
2022-09-27	11.150	11.260	10.940	11.250	9.847	4,461,438
2022-09-26	11.420	11.460	11.080	11.100	9.716	6,523,349
2022-09-23	11.900	11.930	11.460	11.550	10.109	4,122,401
2022-09-22	11.980	12.080	11.790	11.820	10.346	6,081,900
2022-09-21	11.420	12.150	11.240	12.000	10.503	7,693,081
2022-09-20	11.260	11.760	11.250	11.480	10.048	4,426,000
2022-09-19	11.470	11.570	11.170	11.190	9.794	4,894,567
2022-09-16	12.010	12.040	11.460	11.480	10.048	7,404,718
2022-09-15	12.250	12.330	11.880	12.010	10.512	5,113,855
2022-09-14	12.190	12.220	12.050	12.090	10.582	3,438,836
2022-09-13	12.420	12.490	12.260	12.310	10.775	3,640,445
2022-09-09	12.290	12.490	12.210	12.410	10.862	4,402,600
2022-09-08	12.260	12.380	12.180	12.240	10.713	4,012,604
2022-09-07	12.150	12.260	12.080	12.200	10.678	4,120,510
2022-09-06	11.960	12.200	11.950	12.140	10.626	4,842,622
2022-09-05	11.820	11.940	11.760	11.940	10.451	3,675,622
2022-09-02	11.870	11.900	11.770	11.810	10.337	3,496,033
2022-09-01	11.880	11.990	11.810	11.820	10.346	3,853,119
2022-08-31	12.070	12.070	11.890	11.900	10.416	4,707,932
2022-08-30	12.080	12.290	11.980	12.080	10.573	3,934,600
2022-08-29	11.980	12.150	11.910	12.140	10.626	4,097,121
2022-08-26	12.190	12.300	12.080	12.130	10.617	3,844,000
2022-08-25	12.110	12.270	11.980	12.230	10.705	4,918,129
2022-08-24	12.490	12.580	12.090	12.130	10.617	7,307,217
2022-08-23	12.530	12.540	12.350	12.480	10.923	3,873,596
2022-08-22	12.400	12.550	12.300	12.510	10.950	4,169,795
2022-08-19	12.450	12.550	12.350	12.400	10.853	4,006,166
2022-08-18	12.520	12.550	12.380	12.390	10.845	3,391,500
2022-08-17	12.580	12.600	12.460	12.570	11.002	3,273,355
2022-08-16	12.540	12.640	12.500	12.570	11.002	3,222,627
2022-08-15	12.580	12.630	12.460	12.580	11.011	3,967,607
2022-08-12	12.520	12.630	12.420	12.580	11.011	4,009,004
2022-08-11	12.290	12.520	12.260	12.520	10.958	5,662,444
2022-08-10	12.270	12.390	12.160	12.210	10.687	3,295,774
2022-08-09	12.350	12.370	12.200	12.270	10.740	3,003,100
2022-08-08	12.330	12.510	12.280	12.390	10.845	3,749,500
2022-08-05	12.030	12.330	12.030	12.320	10.783	4,504,101

← NewerPage 17 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.