HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.900	14.270	13.780	13.820	11.858	9,487,621
2022-05-10	13.180	13.880	12.960	13.850	11.884	19,245,000
2022-05-09	13.600	13.660	13.360	13.480	11.566	9,712,770
2022-05-06	13.910	14.030	13.690	13.710	11.764	7,043,725
2022-05-05	14.410	14.550	14.200	14.300	12.270	8,115,500
2022-04-29	13.260	14.490	13.260	14.450	12.398	16,192,873
2022-04-28	13.550	13.550	12.950	13.260	11.377	12,587,982
2022-04-27	12.830	13.700	12.700	13.630	11.695	15,904,701
2022-04-26	13.890	14.110	13.370	13.550	11.626	14,082,676
2022-04-25	14.200	14.320	13.420	13.970	11.987	25,205,740
2022-04-22	14.830	15.050	14.530	14.770	12.673	10,679,932
2022-04-21	16.080	16.150	14.960	15.110	12.965	13,834,408
2022-04-20	16.550	16.820	15.600	15.800	13.557	24,669,034
2022-04-19	16.840	17.410	16.620	16.840	14.449	22,840,565
2022-04-18	16.520	17.460	16.310	16.680	14.312	29,274,943
2022-04-15	16.460	17.590	16.460	16.900	14.501	46,879,212
2022-04-14	15.890	16.250	15.620	16.000	13.728	23,236,368
2022-04-13	14.930	16.510	14.720	15.930	13.668	27,900,439
2022-04-12	14.660	15.060	14.340	15.010	12.879	12,268,200
2022-04-11	15.190	15.340	14.700	14.760	12.664	12,455,839
2022-04-08	15.230	15.670	14.880	15.450	13.256	14,231,200
2022-04-07	15.400	15.760	15.080	15.250	13.085	15,777,832
2022-04-06	15.000	15.940	14.950	15.630	13.411	17,234,048
2022-04-01	14.490	15.050	14.300	14.970	12.845	14,311,200
2022-03-31	14.690	14.830	14.320	14.500	12.441	9,176,418
2022-03-30	14.280	14.500	14.160	14.490	12.433	7,316,547
2022-03-29	14.440	14.570	14.150	14.220	12.201	7,108,618
2022-03-28	14.080	14.630	13.760	14.410	12.364	11,604,500
2022-03-25	14.000	14.300	13.880	14.000	12.012	7,618,430
2022-03-24	13.960	14.160	13.850	13.930	11.952	7,649,636
2022-03-23	13.980	14.060	13.850	14.040	12.047	6,094,354
2022-03-22	14.050	14.210	13.940	14.030	12.038	8,733,915
2022-03-21	14.160	14.200	13.750	14.010	12.021	8,475,020
2022-03-18	13.770	14.040	13.630	13.970	11.987	9,432,594
2022-03-17	13.600	13.960	13.590	13.640	11.703	16,629,414
2022-03-16	13.200	13.380	12.500	13.200	11.326	17,689,542
2022-03-15	14.140	14.150	12.950	12.950	11.111	19,223,579
2022-03-14	14.910	15.000	14.360	14.390	12.347	11,176,527
2022-03-11	15.000	15.300	14.550	15.200	13.042	9,581,082
2022-03-10	15.330	15.530	15.050	15.190	13.033	12,846,640
2022-03-09	15.900	16.160	14.610	15.240	13.076	17,427,836
2022-03-08	16.580	16.850	15.810	16.110	13.823	16,799,209
2022-03-07	17.030	17.110	16.650	16.750	14.372	17,953,529
2022-03-04	16.810	17.120	16.510	16.640	14.278	15,300,277
2022-03-03	16.970	17.340	16.730	16.950	14.544	23,834,620
2022-03-02	16.000	17.140	15.990	16.580	14.226	24,263,902
2022-03-01	15.810	16.150	15.810	16.030	13.754	10,302,261
2022-02-28	15.900	15.990	15.420	15.810	13.565	9,529,154
2022-02-25	15.560	16.260	15.550	15.600	13.385	19,514,370
2022-02-24	16.180	16.250	15.130	15.420	13.231	20,205,621
2022-02-23	16.120	16.420	16.000	16.330	14.012	12,454,286
2022-02-22	16.320	16.550	15.940	16.220	13.917	12,494,249
2022-02-21	16.440	16.540	16.230	16.380	14.054	11,519,700
2022-02-18	16.070	16.720	15.910	16.550	14.200	16,815,347
2022-02-17	16.200	16.500	15.860	16.080	13.797	15,193,586
2022-02-16	16.060	16.380	15.970	16.370	14.046	14,968,565
2022-02-15	16.600	16.700	15.610	16.050	13.771	19,793,558
2022-02-14	16.920	17.280	16.490	16.600	14.243	17,152,589
2022-02-11	17.820	18.250	17.350	17.480	14.998	19,151,368
2022-02-10	17.500	18.340	17.460	17.860	15.324	23,572,606

← NewerPage 19 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.