China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.830 | 2.990 | 2.820 | 2.980 | 2.969 | 21,269,586 |
| 2024-01-24 | 2.760 | 2.830 | 2.710 | 2.830 | 2.820 | 13,344,500 |
| 2024-01-23 | 2.760 | 2.770 | 2.700 | 2.750 | 2.740 | 15,793,959 |
| 2024-01-22 | 2.930 | 2.930 | 2.730 | 2.760 | 2.750 | 14,102,800 |
| 2024-01-19 | 2.990 | 2.990 | 2.910 | 2.930 | 2.920 | 11,194,600 |
| 2024-01-18 | 3.060 | 3.060 | 2.900 | 2.990 | 2.979 | 20,449,800 |
| 2024-01-17 | 3.140 | 3.170 | 3.060 | 3.070 | 3.059 | 12,597,600 |
| 2024-01-16 | 3.170 | 3.200 | 3.080 | 3.130 | 3.119 | 17,641,500 |
| 2024-01-15 | 3.210 | 3.210 | 3.130 | 3.160 | 3.149 | 18,134,150 |
| 2024-01-12 | 3.180 | 3.280 | 3.160 | 3.230 | 3.218 | 28,502,100 |
| 2024-01-11 | 3.130 | 3.170 | 3.100 | 3.170 | 3.159 | 9,574,090 |
| 2024-01-10 | 3.130 | 3.170 | 3.080 | 3.120 | 3.109 | 11,083,200 |
| 2024-01-09 | 3.080 | 3.140 | 3.070 | 3.120 | 3.109 | 9,752,900 |
| 2024-01-08 | 3.150 | 3.170 | 3.080 | 3.080 | 3.069 | 13,417,200 |
| 2024-01-05 | 3.180 | 3.220 | 3.150 | 3.170 | 3.159 | 11,114,300 |
| 2024-01-04 | 3.210 | 3.220 | 3.170 | 3.190 | 3.179 | 11,086,300 |
| 2024-01-03 | 3.180 | 3.240 | 3.160 | 3.190 | 3.179 | 11,176,760 |
| 2024-01-02 | 3.130 | 3.200 | 3.120 | 3.180 | 3.169 | 12,441,006 |
| 2023-12-29 | 3.150 | 3.160 | 3.120 | 3.130 | 3.119 | 10,737,998 |
| 2023-12-28 | 3.080 | 3.200 | 3.060 | 3.160 | 3.149 | 15,554,400 |
| 2023-12-27 | 3.060 | 3.090 | 3.020 | 3.080 | 3.069 | 9,890,998 |
| 2023-12-26 | 3.080 | 3.100 | 3.040 | 3.060 | 3.049 | 8,690,503 |
| 2023-12-25 | 3.130 | 3.130 | 3.060 | 3.080 | 3.069 | 9,392,676 |
| 2023-12-22 | 3.150 | 3.170 | 3.110 | 3.130 | 3.119 | 12,710,700 |
| 2023-12-21 | 3.120 | 3.160 | 3.080 | 3.150 | 3.139 | 11,009,343 |
| 2023-12-20 | 3.150 | 3.190 | 3.120 | 3.130 | 3.119 | 8,492,600 |
| 2023-12-19 | 3.170 | 3.170 | 3.120 | 3.140 | 3.129 | 8,663,200 |
| 2023-12-18 | 3.200 | 3.210 | 3.150 | 3.170 | 3.159 | 11,333,596 |
| 2023-12-15 | 3.230 | 3.260 | 3.190 | 3.210 | 3.199 | 7,821,700 |
| 2023-12-14 | 3.220 | 3.270 | 3.200 | 3.230 | 3.218 | 11,853,900 |
| 2023-12-13 | 3.200 | 3.230 | 3.180 | 3.200 | 3.189 | 9,105,800 |
| 2023-12-12 | 3.230 | 3.250 | 3.160 | 3.210 | 3.199 | 13,686,702 |
| 2023-12-11 | 3.170 | 3.250 | 3.120 | 3.250 | 3.238 | 17,269,600 |
| 2023-12-08 | 3.250 | 3.270 | 3.160 | 3.180 | 3.169 | 14,284,600 |
| 2023-12-07 | 3.250 | 3.270 | 3.220 | 3.250 | 3.238 | 9,221,000 |
| 2023-12-06 | 3.240 | 3.270 | 3.220 | 3.260 | 3.248 | 11,612,700 |
| 2023-12-05 | 3.310 | 3.310 | 3.230 | 3.230 | 3.218 | 12,237,200 |
| 2023-12-04 | 3.330 | 3.340 | 3.300 | 3.310 | 3.298 | 11,856,515 |
| 2023-12-01 | 3.340 | 3.350 | 3.300 | 3.330 | 3.318 | 10,744,123 |
| 2023-11-30 | 3.350 | 3.370 | 3.310 | 3.330 | 3.318 | 9,254,546 |
| 2023-11-29 | 3.360 | 3.390 | 3.340 | 3.350 | 3.338 | 8,087,966 |
| 2023-11-28 | 3.350 | 3.410 | 3.330 | 3.380 | 3.368 | 8,938,268 |
| 2023-11-27 | 3.380 | 3.380 | 3.330 | 3.360 | 3.348 | 11,277,181 |
| 2023-11-24 | 3.420 | 3.430 | 3.380 | 3.380 | 3.368 | 9,848,300 |
| 2023-11-23 | 3.380 | 3.420 | 3.380 | 3.410 | 3.398 | 9,007,000 |
| 2023-11-22 | 3.410 | 3.440 | 3.380 | 3.390 | 3.378 | 11,501,173 |
| 2023-11-21 | 3.410 | 3.450 | 3.400 | 3.410 | 3.398 | 13,689,986 |
| 2023-11-20 | 3.380 | 3.440 | 3.380 | 3.410 | 3.398 | 18,029,033 |
| 2023-11-17 | 3.380 | 3.400 | 3.340 | 3.390 | 3.378 | 11,804,850 |
| 2023-11-16 | 3.400 | 3.410 | 3.370 | 3.370 | 3.358 | 10,250,800 |
| 2023-11-15 | 3.380 | 3.430 | 3.360 | 3.420 | 3.408 | 17,760,533 |
| 2023-11-14 | 3.400 | 3.400 | 3.350 | 3.360 | 3.348 | 13,529,200 |
| 2023-11-13 | 3.360 | 3.420 | 3.350 | 3.400 | 3.388 | 20,158,004 |
| 2023-11-10 | 3.330 | 3.370 | 3.300 | 3.350 | 3.338 | 11,849,409 |
| 2023-11-09 | 3.370 | 3.380 | 3.320 | 3.330 | 3.318 | 11,241,965 |
| 2023-11-08 | 3.420 | 3.420 | 3.350 | 3.360 | 3.348 | 16,089,800 |
| 2023-11-07 | 3.430 | 3.460 | 3.390 | 3.430 | 3.418 | 12,215,820 |
| 2023-11-06 | 3.400 | 3.440 | 3.390 | 3.430 | 3.418 | 16,358,823 |
| 2023-11-03 | 3.460 | 3.470 | 3.370 | 3.400 | 3.388 | 23,166,100 |
| 2023-11-02 | 3.500 | 3.520 | 3.460 | 3.470 | 3.458 | 7,426,922 |
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.