China Oil HBP Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.140	2.170	2.130	2.150	2.150	7,100,100
2024-07-26	2.100	2.140	2.100	2.140	2.140	5,792,203
2024-07-25	2.100	2.130	2.080	2.100	2.100	4,777,300
2024-07-24	2.120	2.130	2.090	2.100	2.100	6,297,200
2024-07-23	2.140	2.180	2.130	2.130	2.130	9,846,900
2024-07-22	2.130	2.140	2.100	2.130	2.130	6,616,700
2024-07-19	2.110	2.140	2.080	2.140	2.140	6,678,878
2024-07-18	2.140	2.140	2.090	2.120	2.120	6,791,700
2024-07-17	2.160	2.160	2.120	2.130	2.130	5,048,500
2024-07-16	2.150	2.160	2.130	2.150	2.150	5,776,310
2024-07-15	2.190	2.190	2.140	2.150	2.150	6,863,876
2024-07-12	2.220	2.240	2.180	2.190	2.190	7,015,600
2024-07-11	2.150	2.230	2.150	2.230	2.222	14,774,400
2024-07-10	2.140	2.150	2.110	2.120	2.112	6,228,878
2024-07-09	2.140	2.160	2.070	2.150	2.142	10,946,102
2024-07-08	2.220	2.220	2.130	2.130	2.122	8,634,600
2024-07-05	2.180	2.220	2.160	2.220	2.212	6,257,800
2024-07-04	2.260	2.270	2.170	2.190	2.182	9,452,200
2024-07-03	2.270	2.290	2.250	2.260	2.252	5,813,100
2024-07-02	2.220	2.290	2.220	2.280	2.272	10,847,068
2024-07-01	2.170	2.220	2.170	2.220	2.212	8,245,100
2024-06-28	2.150	2.200	2.150	2.170	2.162	6,885,500
2024-06-27	2.220	2.220	2.150	2.160	2.152	7,240,200
2024-06-26	2.150	2.230	2.130	2.220	2.212	8,938,679
2024-06-25	2.120	2.180	2.110	2.160	2.152	8,894,338
2024-06-24	2.180	2.190	2.100	2.120	2.112	9,139,750
2024-06-21	2.200	2.240	2.180	2.180	2.172	8,216,200
2024-06-20	2.270	2.280	2.200	2.210	2.202	8,855,521
2024-06-19	2.280	2.310	2.270	2.280	2.272	7,733,800
2024-06-18	2.250	2.280	2.240	2.270	2.262	7,544,016
2024-06-17	2.280	2.290	2.230	2.240	2.232	9,840,600
2024-06-14	2.280	2.300	2.250	2.290	2.282	8,010,600
2024-06-13	2.330	2.330	2.280	2.290	2.282	7,737,500
2024-06-12	2.270	2.330	2.260	2.330	2.322	8,153,900
2024-06-11	2.320	2.330	2.260	2.290	2.282	11,921,600
2024-06-07	2.210	2.310	2.210	2.300	2.292	16,891,082
2024-06-06	2.260	2.320	2.170	2.180	2.172	19,569,868
2024-06-05	2.370	2.370	2.290	2.290	2.282	14,960,682
2024-06-04	2.430	2.430	2.350	2.380	2.372	16,434,600
2024-06-03	2.560	2.560	2.420	2.450	2.441	22,115,799
2024-05-31	2.570	2.580	2.540	2.570	2.561	10,862,221
2024-05-30	2.620	2.630	2.560	2.570	2.561	12,474,300
2024-05-29	2.610	2.660	2.610	2.640	2.631	14,447,700
2024-05-28	2.620	2.640	2.610	2.620	2.611	12,438,234
2024-05-27	2.610	2.630	2.590	2.610	2.601	11,298,517
2024-05-24	2.610	2.640	2.590	2.600	2.591	7,739,200
2024-05-23	2.650	2.660	2.600	2.610	2.601	17,438,900
2024-05-22	2.680	2.710	2.660	2.670	2.660	19,091,946
2024-05-21	2.780	2.780	2.690	2.700	2.690	28,273,500
2024-05-20	2.710	2.820	2.710	2.800	2.790	34,435,200
2024-05-17	2.720	2.740	2.690	2.730	2.720	11,197,200
2024-05-16	2.710	2.760	2.700	2.720	2.710	15,155,700
2024-05-15	2.700	2.750	2.660	2.710	2.700	14,492,700
2024-05-14	2.680	2.720	2.680	2.710	2.700	9,758,400
2024-05-13	2.720	2.730	2.680	2.690	2.680	16,793,120
2024-05-10	2.760	2.780	2.730	2.760	2.750	12,955,600
2024-05-09	2.740	2.790	2.740	2.760	2.750	14,987,600
2024-05-08	2.780	2.790	2.730	2.740	2.730	15,936,600
2024-05-07	2.770	2.810	2.750	2.800	2.790	20,288,800
2024-05-06	2.690	2.790	2.690	2.790	2.780	25,884,800

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	0.0080 CNY
2023-07-12	0.0120 CNY
2022-07-12	0.0070 CNY
2020-07-17	0.0080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.