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
2023-05-08	4.190	4.190	4.190	4.190	4.162	0
2023-05-05	4.190	4.190	4.190	4.190	4.162	0
2023-05-04	4.190	4.190	4.190	4.190	4.162	0
2023-04-28	4.190	4.190	4.190	4.190	4.162	0
2023-04-27	4.190	4.190	4.190	4.190	4.162	0
2023-04-26	4.190	4.190	4.190	4.190	4.162	0
2023-04-25	4.190	4.190	4.190	4.190	4.162	0
2023-04-24	4.190	4.190	4.190	4.190	4.162	0
2023-04-21	4.190	4.190	4.190	4.190	4.162	0
2023-04-20	4.190	4.190	4.190	4.190	4.162	0
2023-04-19	4.220	4.230	4.150	4.190	4.162	18,183,002
2023-04-18	4.290	4.290	4.160	4.190	4.162	32,355,614
2023-04-17	4.210	4.300	4.210	4.270	4.241	36,540,697
2023-04-14	4.200	4.240	4.150	4.210	4.181	36,513,874
2023-04-13	4.070	4.230	4.070	4.170	4.142	66,365,199
2023-04-12	3.950	4.060	3.930	4.050	4.023	28,779,902
2023-04-11	3.950	3.950	3.900	3.950	3.923	11,751,916
2023-04-10	3.950	3.980	3.920	3.950	3.923	16,035,616
2023-04-07	3.930	3.950	3.890	3.930	3.903	12,564,300
2023-04-06	3.890	3.980	3.860	3.930	3.903	19,420,500
2023-04-04	3.920	3.970	3.880	3.890	3.864	16,390,808
2023-04-03	3.870	3.930	3.860	3.920	3.893	26,105,461
2023-03-31	3.740	3.850	3.720	3.820	3.794	17,553,117
2023-03-30	3.770	3.780	3.700	3.740	3.715	13,423,100
2023-03-29	3.880	3.880	3.770	3.780	3.754	17,185,075
2023-03-28	3.850	3.920	3.840	3.860	3.834	20,751,908
2023-03-27	3.860	3.860	3.780	3.820	3.794	14,758,704
2023-03-24	3.920	3.920	3.820	3.840	3.814	19,755,927
2023-03-23	3.920	3.920	3.890	3.910	3.884	10,953,900
2023-03-22	3.930	3.950	3.900	3.920	3.893	13,206,272
2023-03-21	3.930	3.940	3.880	3.920	3.893	11,615,077
2023-03-20	3.900	3.960	3.870	3.900	3.874	15,565,004
2023-03-17	3.880	3.930	3.870	3.900	3.874	14,236,325
2023-03-16	3.940	3.960	3.850	3.860	3.834	22,402,500
2023-03-15	3.870	3.990	3.870	3.970	3.943	19,356,683
2023-03-14	3.970	3.980	3.860	3.880	3.854	24,052,151
2023-03-13	3.930	4.210	3.930	3.990	3.963	32,747,311
2023-03-10	4.000	4.040	3.930	3.930	3.903	18,974,400
2023-03-09	4.080	4.080	3.990	4.030	4.003	15,952,002
2023-03-08	4.040	4.080	4.020	4.060	4.033	15,616,851
2023-03-07	4.110	4.240	4.070	4.070	4.042	33,213,836
2023-03-06	4.180	4.180	4.100	4.110	4.082	15,974,500
2023-03-03	4.100	4.150	4.090	4.140	4.112	21,080,657
2023-03-02	4.070	4.110	4.060	4.100	4.072	20,624,278
2023-03-01	4.060	4.080	4.050	4.080	4.052	11,542,000
2023-02-28	4.020	4.070	4.010	4.070	4.042	14,201,198
2023-02-27	4.080	4.090	4.010	4.030	4.003	17,191,360
2023-02-24	4.050	4.100	4.010	4.090	4.062	17,615,800
2023-02-23	4.050	4.080	4.020	4.040	4.013	13,379,500
2023-02-22	4.070	4.070	4.020	4.040	4.013	13,261,852
2023-02-21	4.060	4.100	4.040	4.080	4.052	16,696,000
2023-02-20	4.040	4.060	3.980	4.060	4.033	16,060,700
2023-02-17	4.030	4.090	4.020	4.040	4.013	19,331,592
2023-02-16	4.150	4.160	3.990	4.010	3.983	32,321,314
2023-02-15	4.190	4.200	4.140	4.150	4.122	19,937,500
2023-02-14	4.190	4.210	4.160	4.200	4.172	24,651,100
2023-02-13	4.150	4.190	4.140	4.180	4.152	19,625,296
2023-02-10	4.160	4.180	4.130	4.140	4.112	22,321,736
2023-02-09	4.110	4.190	4.100	4.180	4.152	26,722,044
2023-02-08	4.190	4.240	4.150	4.160	4.132	41,197,083

← NewerPage 15 of 21 · 1,220 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.