HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.100	12.100	11.820	12.100	10.591	5,314,181
2022-08-03	12.150	12.330	11.970	11.970	10.477	5,452,185
2022-08-02	12.540	12.540	11.910	12.230	10.705	8,377,373
2022-08-01	12.700	12.720	12.400	12.620	11.046	4,636,662
2022-07-29	12.820	12.970	12.640	12.670	11.090	5,757,900
2022-07-28	12.680	12.850	12.620	12.840	11.239	6,891,999
2022-07-27	12.570	12.660	12.470	12.560	10.993	4,076,354
2022-07-26	12.580	12.640	12.420	12.640	11.064	5,584,700
2022-07-25	12.620	12.770	12.420	12.450	10.897	7,041,141
2022-07-22	12.510	12.600	12.190	12.440	10.888	8,449,345
2022-07-21	12.530	12.600	12.400	12.460	10.906	6,630,717
2022-07-20	12.510	12.640	12.430	12.540	10.976	6,050,154
2022-07-19	12.490	12.640	12.340	12.430	10.880	6,979,998
2022-07-18	11.900	12.490	11.900	12.440	10.888	12,075,996
2022-07-15	12.800	12.800	11.760	11.890	10.407	28,749,727
2022-07-14	13.190	13.250	13.020	13.050	11.422	6,131,300
2022-07-13	13.200	13.290	13.150	13.200	11.554	4,920,503
2022-07-12	13.110	13.570	13.100	13.210	11.562	5,246,400
2022-07-11	13.440	13.480	13.180	13.250	11.597	6,725,588
2022-07-08	13.550	13.610	13.460	13.490	11.808	4,099,677
2022-07-07	13.420	13.640	13.340	13.490	11.808	5,500,277
2022-07-06	13.850	13.850	13.360	13.460	11.781	10,841,286
2022-07-05	13.710	14.090	13.670	13.920	12.184	14,425,907
2022-07-04	13.570	13.730	13.470	13.720	12.009	5,742,700
2022-07-01	13.530	13.650	13.450	13.610	11.913	6,420,799
2022-06-30	13.680	13.830	13.600	13.630	11.930	12,114,635
2022-06-29	13.780	14.080	13.710	13.730	12.018	12,402,809
2022-06-28	13.770	13.830	13.530	13.760	12.044	11,280,140
2022-06-27	13.600	13.750	13.560	13.640	11.939	11,771,850
2022-06-24	13.640	13.660	13.460	13.520	11.834	10,651,614
2022-06-23	13.510	13.670	13.430	13.620	11.921	9,831,800
2022-06-22	13.790	13.810	13.480	13.510	11.825	12,731,788
2022-06-21	13.780	14.020	13.690	13.790	12.070	13,695,987
2022-06-20	13.800	13.900	13.650	13.760	12.044	15,360,394
2022-06-17	14.100	14.190	13.860	14.030	12.280	13,145,565
2022-06-16	14.390	14.580	14.110	14.250	12.473	10,564,453
2022-06-15	14.600	14.850	14.450	14.460	12.657	13,459,747
2022-06-14	14.590	14.640	14.170	14.600	12.779	12,528,700
2022-06-13	15.010	15.170	14.600	14.750	12.910	15,606,202
2022-06-10	14.990	15.290	14.850	15.220	13.322	10,709,368
2022-06-09	15.780	15.780	15.090	15.220	13.059	11,954,600
2022-06-08	15.820	16.060	15.220	15.640	13.420	15,313,992
2022-06-07	16.000	16.180	15.770	15.870	13.617	13,016,300
2022-06-06	15.270	16.030	15.050	16.000	13.728	27,266,440
2022-06-02	14.990	15.670	14.910	15.470	13.274	20,608,926
2022-06-01	14.490	15.110	14.350	15.060	12.922	17,535,272
2022-05-31	14.310	14.740	14.150	14.510	12.450	12,344,286
2022-05-30	14.260	14.360	14.040	14.160	12.150	7,696,586
2022-05-27	14.010	14.380	13.840	14.120	12.115	12,864,285
2022-05-26	13.950	14.030	13.680	13.800	11.841	11,062,061
2022-05-25	13.850	14.230	13.820	13.950	11.969	9,428,246
2022-05-24	14.630	14.770	13.830	13.860	11.892	16,478,739
2022-05-23	14.490	15.380	14.420	14.790	12.690	23,859,750
2022-05-20	13.500	14.050	13.500	13.990	12.004	10,599,716
2022-05-19	13.350	13.590	13.240	13.580	11.652	5,431,226
2022-05-18	13.710	13.780	13.400	13.580	11.652	7,877,050
2022-05-17	13.960	13.970	13.660	13.790	11.832	6,165,395
2022-05-16	13.880	13.920	13.630	13.840	11.875	5,032,862
2022-05-13	13.700	13.840	13.580	13.690	11.746	4,972,350
2022-05-12	13.990	14.030	13.510	13.650	11.712	7,359,331

← NewerPage 18 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.