HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.000	17.710	16.720	17.450	14.973	30,937,145
2022-02-08	17.590	17.780	16.740	17.200	14.758	31,964,023
2022-02-07	16.300	17.430	15.810	17.120	14.689	39,078,673
2022-01-28	14.590	15.950	14.340	15.950	13.686	17,326,775
2022-01-27	14.890	15.030	14.420	14.500	12.441	10,749,397
2022-01-26	15.550	15.780	14.660	15.000	12.870	15,757,147
2022-01-25	16.250	16.270	15.260	15.290	13.119	14,577,537
2022-01-24	15.650	16.450	15.650	16.330	14.012	16,619,638
2022-01-21	16.200	16.360	15.560	15.780	13.540	13,756,379
2022-01-20	16.500	17.100	16.040	16.120	13.831	22,912,077
2022-01-19	15.490	16.720	15.400	16.500	14.157	36,782,261
2022-01-18	15.230	15.340	15.010	15.220	13.059	7,657,675
2022-01-17	15.180	15.450	15.120	15.230	13.068	7,564,348
2022-01-14	15.770	15.840	15.210	15.360	13.179	16,952,222
2022-01-13	15.520	16.140	15.300	15.800	13.557	24,444,595
2022-01-12	15.160	15.220	14.960	15.190	13.033	8,207,901
2022-01-11	15.230	15.290	15.060	15.110	12.965	10,403,752
2022-01-10	15.060	15.330	15.010	15.220	13.059	10,205,520
2022-01-07	14.980	15.260	14.930	15.090	12.948	12,824,221
2022-01-06	14.850	15.070	14.650	14.980	12.853	11,228,406
2022-01-05	14.660	14.910	14.560	14.730	12.639	8,741,100
2022-01-04	14.350	14.730	14.320	14.720	12.630	8,480,129
2021-12-31	14.280	14.350	14.210	14.300	12.270	3,639,900
2021-12-30	14.350	14.360	14.200	14.250	12.227	3,929,753
2021-12-29	14.320	14.460	14.080	14.210	12.193	4,265,380
2021-12-28	14.030	14.530	14.030	14.310	12.278	7,545,949
2021-12-27	14.220	14.220	13.910	14.030	12.038	6,511,202
2021-12-24	14.910	14.960	14.360	14.370	12.330	8,167,558
2021-12-23	14.690	14.790	14.640	14.680	12.596	5,584,097
2021-12-22	14.700	14.750	14.500	14.740	12.647	5,946,853
2021-12-21	14.490	14.660	14.440	14.640	12.561	5,015,689
2021-12-20	14.760	14.870	14.410	14.430	12.381	8,118,698
2021-12-17	15.130	15.250	14.750	14.790	12.690	8,955,150
2021-12-16	14.480	15.050	14.480	15.020	12.888	13,904,998
2021-12-15	14.470	14.680	14.410	14.440	12.390	6,607,086
2021-12-14	14.820	14.910	14.520	14.530	12.467	8,827,139
2021-12-13	14.650	15.030	14.650	14.920	12.802	8,214,616
2021-12-10	14.850	15.040	14.730	14.840	12.733	7,099,020
2021-12-09	14.980	15.240	14.900	14.920	12.802	10,088,638
2021-12-08	15.240	15.300	14.980	15.110	12.965	11,299,612
2021-12-07	15.190	15.580	14.930	15.350	13.171	20,508,163
2021-12-06	15.050	15.200	14.850	14.880	12.767	9,607,750
2021-12-03	15.010	15.130	14.650	14.980	12.853	9,836,588
2021-12-02	15.050	15.260	14.850	15.000	12.870	10,617,586
2021-12-01	14.760	15.190	14.570	15.180	13.025	12,834,244
2021-11-30	14.830	15.100	14.570	14.760	12.664	9,827,453
2021-11-29	14.400	14.990	14.220	14.810	12.707	14,043,848
2021-11-26	14.700	15.320	14.620	14.960	12.836	15,652,651
2021-11-25	15.440	15.440	14.960	15.010	12.879	19,320,922
2021-11-24	15.270	15.670	14.930	15.450	13.256	38,947,953
2021-11-23	13.740	14.820	13.630	14.820	12.716	21,062,937
2021-11-22	13.620	13.650	13.430	13.470	11.558	8,934,758
2021-11-19	13.160	13.480	13.080	13.440	11.532	9,215,552
2021-11-18	13.440	13.470	13.170	13.190	11.317	8,458,901
2021-11-17	13.180	13.350	13.170	13.260	11.377	5,837,700
2021-11-16	13.430	13.460	13.150	13.160	11.292	7,191,497
2021-11-15	13.280	13.450	13.030	13.420	11.515	8,239,283
2021-11-12	13.600	13.640	13.180	13.270	11.386	10,150,727
2021-11-11	13.310	13.630	13.250	13.620	11.686	9,494,737
2021-11-10	13.020	13.250	12.870	13.210	11.335	8,558,497

← NewerPage 20 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.