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
2023-08-01	3.820	3.870	3.810	3.860	3.846	18,646,449
2023-07-31	3.790	3.850	3.780	3.840	3.826	16,249,504
2023-07-28	3.770	3.790	3.730	3.790	3.776	9,974,420
2023-07-27	3.760	3.810	3.740	3.770	3.757	9,960,300
2023-07-26	3.770	3.790	3.750	3.760	3.747	7,894,705
2023-07-25	3.730	3.790	3.730	3.780	3.766	9,015,500
2023-07-24	3.740	3.750	3.700	3.720	3.707	6,584,747
2023-07-21	3.740	3.760	3.720	3.740	3.727	8,464,885
2023-07-20	3.810	3.810	3.740	3.750	3.737	11,062,300
2023-07-19	3.820	3.850	3.780	3.820	3.806	8,570,100
2023-07-18	3.820	3.830	3.790	3.830	3.816	10,219,500
2023-07-17	3.860	3.860	3.800	3.820	3.806	13,062,800
2023-07-14	3.860	3.880	3.840	3.870	3.856	19,085,886
2023-07-13	3.800	3.890	3.790	3.870	3.856	25,719,298
2023-07-12	3.760	3.860	3.730	3.800	3.786	29,422,707
2023-07-11	3.740	3.750	3.720	3.740	3.715	7,341,000
2023-07-10	3.740	3.770	3.710	3.740	3.715	8,532,900
2023-07-07	3.770	3.780	3.730	3.740	3.715	11,067,730
2023-07-06	3.750	3.790	3.710	3.770	3.744	16,791,700
2023-07-05	3.720	3.780	3.710	3.720	3.695	13,417,300
2023-07-04	3.710	3.720	3.690	3.710	3.685	6,834,375
2023-07-03	3.660	3.710	3.650	3.700	3.675	8,674,400
2023-06-30	3.630	3.670	3.620	3.660	3.635	7,157,103
2023-06-29	3.640	3.650	3.620	3.630	3.605	7,470,000
2023-06-28	3.650	3.670	3.580	3.650	3.625	10,031,529
2023-06-27	3.530	3.660	3.520	3.660	3.635	13,857,300
2023-06-26	3.610	3.610	3.520	3.520	3.496	10,418,300
2023-06-21	3.630	3.630	3.590	3.600	3.576	8,436,831
2023-06-20	3.650	3.660	3.620	3.630	3.605	8,072,126
2023-06-19	3.680	3.690	3.640	3.650	3.625	9,528,099
2023-06-16	3.640	3.740	3.640	3.700	3.675	14,182,397
2023-06-15	3.650	3.660	3.620	3.640	3.615	8,236,213
2023-06-14	3.650	3.670	3.630	3.650	3.625	7,886,021
2023-06-13	3.650	3.660	3.620	3.640	3.615	6,766,551
2023-06-12	3.650	3.670	3.610	3.660	3.635	10,614,936
2023-06-09	3.620	3.660	3.610	3.650	3.625	6,147,151
2023-06-08	3.640	3.650	3.600	3.620	3.595	8,895,910
2023-06-07	3.660	3.680	3.630	3.650	3.625	7,524,792
2023-06-06	3.760	3.760	3.650	3.660	3.635	14,903,300
2023-06-05	3.790	3.790	3.750	3.760	3.735	8,043,700
2023-06-02	3.790	3.810	3.760	3.780	3.754	11,772,411
2023-06-01	3.750	3.810	3.740	3.800	3.774	13,839,900
2023-05-31	3.730	3.750	3.710	3.730	3.705	8,612,000
2023-05-30	3.750	3.750	3.710	3.750	3.725	9,422,508
2023-05-29	3.790	3.800	3.740	3.750	3.725	11,688,200
2023-05-26	3.720	3.820	3.680	3.790	3.764	17,610,600
2023-05-25	3.740	3.750	3.670	3.730	3.705	16,527,609
2023-05-24	3.750	3.770	3.720	3.740	3.715	11,801,538
2023-05-23	3.770	3.800	3.750	3.760	3.735	11,024,961
2023-05-22	3.780	3.800	3.760	3.780	3.754	13,350,067
2023-05-19	3.820	3.830	3.770	3.800	3.774	14,712,934
2023-05-18	3.850	3.870	3.810	3.840	3.814	18,756,345
2023-05-17	3.780	3.850	3.740	3.810	3.784	17,747,379
2023-05-16	3.840	3.850	3.770	3.790	3.764	21,665,886
2023-05-15	3.820	3.860	3.770	3.850	3.824	27,452,418
2023-05-12	3.830	3.910	3.800	3.820	3.794	40,591,631
2023-05-11	4.080	4.090	3.880	3.890	3.864	92,219,461
2023-05-10	4.840	4.840	4.150	4.160	4.132	148,471,406
2023-05-09	4.610	4.610	4.610	4.610	4.579	10,441,436
2023-05-08	4.190	4.190	4.190	4.190	4.162	0

← NewerPage 14 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.