China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.510 | 3.520 | 3.470 | 3.500 | 3.487 | 9,296,700 |
| 2023-10-31 | 3.500 | 3.530 | 3.480 | 3.510 | 3.497 | 12,485,642 |
| 2023-10-30 | 3.480 | 3.530 | 3.460 | 3.510 | 3.497 | 12,827,820 |
| 2023-10-27 | 3.460 | 3.500 | 3.420 | 3.490 | 3.478 | 12,975,844 |
| 2023-10-26 | 3.440 | 3.480 | 3.410 | 3.470 | 3.458 | 13,162,800 |
| 2023-10-25 | 3.360 | 3.510 | 3.360 | 3.470 | 3.458 | 26,997,902 |
| 2023-10-24 | 3.230 | 3.330 | 3.220 | 3.320 | 3.308 | 12,335,407 |
| 2023-10-23 | 3.350 | 3.350 | 3.220 | 3.230 | 3.218 | 18,163,118 |
| 2023-10-20 | 3.360 | 3.400 | 3.340 | 3.380 | 3.368 | 10,050,422 |
| 2023-10-19 | 3.450 | 3.470 | 3.360 | 3.360 | 3.348 | 18,699,108 |
| 2023-10-18 | 3.560 | 3.600 | 3.470 | 3.470 | 3.458 | 18,749,610 |
| 2023-10-17 | 3.560 | 3.590 | 3.470 | 3.560 | 3.547 | 31,767,220 |
| 2023-10-16 | 3.480 | 3.630 | 3.480 | 3.620 | 3.607 | 46,648,942 |
| 2023-10-13 | 3.450 | 3.480 | 3.440 | 3.460 | 3.448 | 8,028,392 |
| 2023-10-12 | 3.460 | 3.490 | 3.440 | 3.470 | 3.458 | 9,620,340 |
| 2023-10-11 | 3.570 | 3.590 | 3.450 | 3.460 | 3.448 | 20,522,100 |
| 2023-10-10 | 3.560 | 3.720 | 3.560 | 3.580 | 3.567 | 22,153,500 |
| 2023-10-09 | 3.660 | 3.660 | 3.520 | 3.540 | 3.527 | 17,008,700 |
| 2023-09-28 | 3.580 | 3.610 | 3.540 | 3.610 | 3.597 | 21,008,693 |
| 2023-09-27 | 3.420 | 3.540 | 3.420 | 3.490 | 3.478 | 16,913,073 |
| 2023-09-26 | 3.420 | 3.490 | 3.380 | 3.420 | 3.408 | 12,124,134 |
| 2023-09-25 | 3.490 | 3.510 | 3.400 | 3.400 | 3.388 | 16,775,762 |
| 2023-09-22 | 3.500 | 3.520 | 3.460 | 3.510 | 3.497 | 8,356,520 |
| 2023-09-21 | 3.530 | 3.550 | 3.470 | 3.500 | 3.487 | 10,809,297 |
| 2023-09-20 | 3.570 | 3.570 | 3.530 | 3.540 | 3.527 | 6,886,600 |
| 2023-09-19 | 3.580 | 3.620 | 3.570 | 3.570 | 3.557 | 6,906,020 |
| 2023-09-18 | 3.600 | 3.600 | 3.570 | 3.590 | 3.577 | 8,727,620 |
| 2023-09-15 | 3.630 | 3.660 | 3.580 | 3.610 | 3.597 | 13,070,306 |
| 2023-09-14 | 3.580 | 3.610 | 3.570 | 3.600 | 3.587 | 9,129,253 |
| 2023-09-13 | 3.620 | 3.660 | 3.580 | 3.600 | 3.587 | 10,347,087 |
| 2023-09-12 | 3.610 | 3.630 | 3.600 | 3.600 | 3.587 | 5,625,169 |
| 2023-09-11 | 3.570 | 3.660 | 3.550 | 3.620 | 3.607 | 10,067,611 |
| 2023-09-08 | 3.630 | 3.630 | 3.550 | 3.560 | 3.547 | 13,787,923 |
| 2023-09-07 | 3.660 | 3.700 | 3.640 | 3.650 | 3.637 | 11,512,077 |
| 2023-09-06 | 3.690 | 3.740 | 3.640 | 3.690 | 3.677 | 15,585,000 |
| 2023-09-05 | 3.680 | 3.700 | 3.640 | 3.660 | 3.647 | 7,726,800 |
| 2023-09-04 | 3.620 | 3.710 | 3.620 | 3.700 | 3.687 | 15,551,786 |
| 2023-09-01 | 3.560 | 3.630 | 3.550 | 3.620 | 3.607 | 8,350,075 |
| 2023-08-31 | 3.590 | 3.610 | 3.540 | 3.550 | 3.537 | 7,524,402 |
| 2023-08-30 | 3.640 | 3.660 | 3.590 | 3.600 | 3.587 | 11,249,900 |
| 2023-08-29 | 3.580 | 3.650 | 3.570 | 3.640 | 3.627 | 9,102,800 |
| 2023-08-28 | 3.660 | 3.700 | 3.570 | 3.580 | 3.567 | 15,032,384 |
| 2023-08-25 | 3.540 | 3.600 | 3.510 | 3.530 | 3.517 | 10,098,298 |
| 2023-08-24 | 3.610 | 3.620 | 3.530 | 3.560 | 3.547 | 8,573,400 |
| 2023-08-23 | 3.620 | 3.630 | 3.570 | 3.570 | 3.557 | 6,406,027 |
| 2023-08-22 | 3.640 | 3.670 | 3.560 | 3.630 | 3.617 | 10,820,875 |
| 2023-08-21 | 3.700 | 3.740 | 3.630 | 3.640 | 3.627 | 10,398,000 |
| 2023-08-18 | 3.710 | 3.780 | 3.700 | 3.710 | 3.697 | 11,449,696 |
| 2023-08-17 | 3.610 | 3.720 | 3.580 | 3.720 | 3.707 | 12,313,003 |
| 2023-08-16 | 3.660 | 3.670 | 3.620 | 3.630 | 3.617 | 7,551,265 |
| 2023-08-15 | 3.700 | 3.710 | 3.620 | 3.660 | 3.647 | 9,602,600 |
| 2023-08-14 | 3.680 | 3.720 | 3.650 | 3.700 | 3.687 | 9,639,574 |
| 2023-08-11 | 3.800 | 3.810 | 3.700 | 3.710 | 3.697 | 15,407,133 |
| 2023-08-10 | 3.740 | 3.830 | 3.710 | 3.820 | 3.806 | 19,936,900 |
| 2023-08-09 | 3.880 | 3.880 | 3.730 | 3.760 | 3.747 | 19,292,075 |
| 2023-08-08 | 3.840 | 3.850 | 3.810 | 3.840 | 3.826 | 6,722,786 |
| 2023-08-07 | 3.850 | 3.880 | 3.830 | 3.840 | 3.826 | 11,708,874 |
| 2023-08-04 | 3.840 | 3.860 | 3.810 | 3.820 | 3.806 | 8,001,772 |
| 2023-08-03 | 3.840 | 3.850 | 3.810 | 3.830 | 3.816 | 7,626,100 |
| 2023-08-02 | 3.850 | 3.860 | 3.830 | 3.850 | 3.836 | 9,617,365 |
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.