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
2024-04-30	2.740	2.770	2.680	2.710	2.700	21,425,300
2024-04-29	2.670	2.760	2.640	2.750	2.740	31,073,200
2024-04-26	2.670	2.710	2.630	2.680	2.670	24,509,437
2024-04-25	2.650	2.670	2.620	2.660	2.651	19,524,356
2024-04-24	2.650	2.680	2.590	2.670	2.660	29,802,194
2024-04-23	2.680	2.740	2.630	2.710	2.700	41,540,856
2024-04-22	2.890	2.890	2.690	2.700	2.690	63,458,784
2024-04-19	2.630	2.870	2.620	2.870	2.860	38,775,750
2024-04-18	2.670	2.690	2.600	2.610	2.601	20,839,900
2024-04-17	2.550	2.670	2.550	2.670	2.660	25,378,926
2024-04-16	2.720	2.760	2.500	2.500	2.491	31,991,380
2024-04-15	2.890	2.910	2.660	2.770	2.760	35,905,300
2024-04-12	2.870	2.950	2.840	2.930	2.920	29,322,226
2024-04-11	2.830	2.900	2.800	2.860	2.850	15,877,600
2024-04-10	2.890	2.910	2.800	2.840	2.830	18,857,000
2024-04-09	2.910	2.960	2.870	2.900	2.890	20,095,182
2024-04-08	2.960	3.020	2.920	2.940	2.930	28,652,927
2024-04-03	2.940	3.020	2.930	3.000	2.989	28,684,964
2024-04-02	2.850	2.960	2.830	2.940	2.930	32,273,588
2024-04-01	2.830	2.860	2.810	2.850	2.840	17,366,000
2024-03-29	2.770	2.850	2.770	2.820	2.810	14,412,900
2024-03-28	2.720	2.790	2.710	2.750	2.740	11,284,300
2024-03-27	2.790	2.820	2.720	2.720	2.710	14,186,000
2024-03-26	2.810	2.830	2.720	2.770	2.760	21,508,800
2024-03-25	2.780	2.920	2.780	2.820	2.810	27,483,570
2024-03-22	2.850	2.850	2.780	2.800	2.790	15,246,823
2024-03-21	2.850	2.870	2.820	2.860	2.850	15,828,700
2024-03-20	2.790	2.840	2.780	2.830	2.820	13,031,100
2024-03-19	2.790	2.840	2.790	2.800	2.790	16,504,974
2024-03-18	2.780	2.800	2.740	2.800	2.790	15,022,100
2024-03-15	2.720	2.780	2.710	2.780	2.770	19,074,217
2024-03-14	2.730	2.750	2.690	2.720	2.710	13,718,900
2024-03-13	2.740	2.750	2.690	2.710	2.700	11,402,500
2024-03-12	2.710	2.750	2.700	2.730	2.720	12,615,300
2024-03-11	2.700	2.730	2.680	2.720	2.710	13,641,155
2024-03-08	2.640	2.700	2.620	2.670	2.660	13,638,445
2024-03-07	2.640	2.690	2.620	2.630	2.621	12,819,104
2024-03-06	2.560	2.650	2.560	2.640	2.631	14,684,086
2024-03-05	2.660	2.670	2.560	2.570	2.561	21,480,404
2024-03-04	2.700	2.720	2.630	2.690	2.680	25,919,583
2024-03-01	2.800	2.860	2.730	2.780	2.770	22,863,869
2024-02-29	2.570	2.730	2.550	2.730	2.720	21,445,983
2024-02-28	2.770	2.850	2.600	2.600	2.591	26,225,800
2024-02-27	2.700	2.770	2.680	2.760	2.750	12,869,716
2024-02-26	2.690	2.780	2.670	2.710	2.700	19,256,000
2024-02-23	2.600	2.690	2.600	2.690	2.680	16,401,400
2024-02-22	2.530	2.610	2.530	2.600	2.591	12,214,304
2024-02-21	2.510	2.630	2.480	2.550	2.541	15,703,183
2024-02-20	2.480	2.510	2.460	2.510	2.501	12,810,600
2024-02-19	2.410	2.510	2.410	2.500	2.491	25,012,700
2024-02-08	2.210	2.380	2.180	2.370	2.362	26,668,189
2024-02-07	2.300	2.310	2.180	2.210	2.202	25,173,682
2024-02-06	2.110	2.370	2.050	2.270	2.262	33,894,515
2024-02-05	2.480	2.500	2.280	2.280	2.272	23,562,500
2024-02-02	2.670	2.710	2.420	2.530	2.521	18,244,895
2024-02-01	2.740	2.750	2.650	2.670	2.660	16,880,000
2024-01-31	2.880	2.890	2.740	2.750	2.740	13,520,600
2024-01-30	2.940	2.980	2.870	2.880	2.870	12,495,800
2024-01-29	3.040	3.060	2.950	2.960	2.949	13,992,300
2024-01-26	2.990	3.050	2.980	3.020	3.009	17,504,905

← NewerPage 11 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.