HBIS Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.360 | 13.460 | 13.200 | 13.270 | 11.386 | 6,194,439 |
| 2021-11-08 | 13.340 | 13.530 | 13.290 | 13.350 | 11.455 | 7,652,711 |
| 2021-11-05 | 13.660 | 13.660 | 13.160 | 13.210 | 11.335 | 10,328,518 |
| 2021-11-04 | 13.820 | 14.020 | 13.590 | 13.690 | 11.746 | 7,272,928 |
| 2021-11-03 | 13.790 | 14.210 | 13.670 | 13.970 | 11.987 | 8,578,407 |
| 2021-11-02 | 14.280 | 14.400 | 13.530 | 13.690 | 11.746 | 10,620,400 |
| 2021-11-01 | 14.350 | 14.500 | 14.200 | 14.350 | 12.313 | 7,523,792 |
| 2021-10-29 | 14.240 | 14.590 | 14.230 | 14.430 | 12.381 | 6,415,803 |
| 2021-10-28 | 14.560 | 14.690 | 14.150 | 14.230 | 12.210 | 7,774,202 |
| 2021-10-27 | 15.000 | 15.050 | 14.610 | 14.680 | 12.596 | 10,246,123 |
| 2021-10-26 | 15.590 | 15.630 | 15.300 | 15.330 | 13.154 | 7,322,836 |
| 2021-10-25 | 15.380 | 15.450 | 15.080 | 15.450 | 13.256 | 6,053,070 |
| 2021-10-22 | 15.940 | 15.940 | 15.350 | 15.400 | 13.214 | 10,880,491 |
| 2021-10-21 | 16.140 | 16.310 | 15.940 | 15.950 | 13.686 | 8,125,243 |
| 2021-10-20 | 16.060 | 16.260 | 15.850 | 16.040 | 13.763 | 6,149,587 |
| 2021-10-19 | 16.060 | 16.400 | 15.930 | 16.260 | 13.951 | 7,017,162 |
| 2021-10-18 | 15.840 | 16.240 | 15.750 | 16.100 | 13.814 | 7,009,582 |
| 2021-10-15 | 16.200 | 16.200 | 15.800 | 15.890 | 13.634 | 8,730,929 |
| 2021-10-14 | 15.600 | 16.300 | 15.530 | 16.190 | 13.891 | 7,811,158 |
← NewerPage 21 of 21 · 1,219 trading days
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.