China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4.170 | 4.180 | 4.120 | 4.150 | 4.122 | 23,312,300 |
| 2023-02-06 | 4.170 | 4.170 | 4.110 | 4.150 | 4.122 | 24,386,400 |
| 2023-02-03 | 4.170 | 4.210 | 4.100 | 4.140 | 4.112 | 40,592,769 |
| 2023-02-02 | 4.350 | 4.360 | 4.150 | 4.170 | 4.142 | 96,396,204 |
| 2023-02-01 | 4.320 | 4.430 | 4.300 | 4.420 | 4.390 | 36,988,751 |
| 2023-01-31 | 4.330 | 4.430 | 4.290 | 4.320 | 4.291 | 46,047,503 |
| 2023-01-30 | 4.230 | 4.350 | 4.230 | 4.330 | 4.301 | 54,332,636 |
| 2023-01-20 | 4.200 | 4.250 | 4.180 | 4.220 | 4.191 | 42,174,496 |
| 2023-01-19 | 4.070 | 4.220 | 4.030 | 4.220 | 4.191 | 71,877,714 |
| 2023-01-18 | 4.030 | 4.120 | 4.020 | 4.070 | 4.042 | 43,582,228 |
| 2023-01-17 | 3.990 | 4.040 | 3.950 | 4.030 | 4.003 | 27,400,072 |
| 2023-01-16 | 3.910 | 4.040 | 3.900 | 4.000 | 3.973 | 32,694,600 |
| 2023-01-13 | 3.970 | 3.990 | 3.890 | 3.910 | 3.884 | 22,532,000 |
| 2023-01-12 | 4.020 | 4.080 | 3.940 | 3.950 | 3.923 | 37,994,370 |
| 2023-01-11 | 3.860 | 4.140 | 3.830 | 3.980 | 3.953 | 61,629,227 |
| 2023-01-10 | 3.880 | 3.890 | 3.850 | 3.850 | 3.824 | 16,143,286 |
| 2023-01-09 | 3.920 | 3.930 | 3.840 | 3.890 | 3.864 | 26,549,191 |
| 2023-01-06 | 3.900 | 3.980 | 3.870 | 3.890 | 3.864 | 35,020,488 |
| 2023-01-05 | 3.880 | 3.920 | 3.860 | 3.910 | 3.884 | 25,822,103 |
| 2023-01-04 | 3.880 | 3.960 | 3.860 | 3.920 | 3.893 | 33,957,005 |
| 2023-01-03 | 3.880 | 3.920 | 3.830 | 3.920 | 3.893 | 36,343,135 |
| 2022-12-30 | 3.860 | 3.880 | 3.810 | 3.870 | 3.844 | 36,535,237 |
| 2022-12-29 | 3.940 | 3.940 | 3.820 | 3.880 | 3.854 | 54,737,121 |
| 2022-12-28 | 4.140 | 4.200 | 3.860 | 3.930 | 3.903 | 115,147,915 |
| 2022-12-27 | 3.750 | 4.060 | 3.700 | 4.060 | 4.033 | 67,861,989 |
| 2022-12-26 | 3.580 | 3.710 | 3.560 | 3.690 | 3.665 | 41,505,889 |
| 2022-12-23 | 3.590 | 3.680 | 3.510 | 3.580 | 3.556 | 27,840,229 |
| 2022-12-22 | 3.600 | 3.750 | 3.510 | 3.630 | 3.605 | 40,683,007 |
| 2022-12-21 | 3.610 | 3.620 | 3.530 | 3.560 | 3.536 | 18,173,414 |
| 2022-12-20 | 3.560 | 3.650 | 3.560 | 3.630 | 3.605 | 9,384,102 |
| 2022-12-19 | 3.670 | 3.670 | 3.580 | 3.580 | 3.556 | 17,383,008 |
| 2022-12-16 | 3.730 | 3.750 | 3.670 | 3.690 | 3.665 | 15,347,200 |
| 2022-12-15 | 3.770 | 3.790 | 3.730 | 3.760 | 3.735 | 12,281,000 |
| 2022-12-14 | 3.840 | 3.840 | 3.750 | 3.770 | 3.744 | 16,600,900 |
| 2022-12-13 | 3.780 | 3.890 | 3.770 | 3.810 | 3.784 | 18,466,893 |
| 2022-12-12 | 3.900 | 3.900 | 3.770 | 3.780 | 3.754 | 28,503,800 |
| 2022-12-09 | 3.920 | 3.990 | 3.890 | 3.900 | 3.874 | 23,370,700 |
| 2022-12-08 | 3.970 | 3.980 | 3.890 | 3.910 | 3.884 | 24,799,369 |
| 2022-12-07 | 3.950 | 4.010 | 3.930 | 3.990 | 3.963 | 22,890,100 |
| 2022-12-06 | 4.110 | 4.120 | 3.950 | 3.970 | 3.943 | 51,523,100 |
| 2022-12-05 | 4.060 | 4.150 | 4.010 | 4.140 | 4.112 | 52,225,850 |
| 2022-12-02 | 3.930 | 4.060 | 3.920 | 4.040 | 4.013 | 47,422,257 |
| 2022-12-01 | 3.970 | 4.010 | 3.930 | 3.940 | 3.913 | 32,767,200 |
| 2022-11-30 | 3.890 | 3.980 | 3.890 | 3.970 | 3.943 | 50,634,967 |
| 2022-11-29 | 3.890 | 3.900 | 3.820 | 3.890 | 3.864 | 27,220,251 |
| 2022-11-28 | 3.820 | 3.860 | 3.730 | 3.850 | 3.824 | 31,168,024 |
| 2022-11-25 | 3.910 | 3.910 | 3.820 | 3.860 | 3.834 | 27,480,835 |
| 2022-11-24 | 3.760 | 3.950 | 3.730 | 3.910 | 3.884 | 62,636,666 |
| 2022-11-23 | 3.760 | 3.930 | 3.710 | 3.820 | 3.794 | 46,305,124 |
| 2022-11-22 | 3.740 | 3.810 | 3.710 | 3.720 | 3.695 | 19,093,562 |
| 2022-11-21 | 3.800 | 3.810 | 3.740 | 3.760 | 3.735 | 16,244,977 |
| 2022-11-18 | 3.850 | 3.890 | 3.790 | 3.830 | 3.804 | 22,417,234 |
| 2022-11-17 | 3.860 | 3.880 | 3.820 | 3.850 | 3.824 | 19,134,174 |
| 2022-11-16 | 3.830 | 3.920 | 3.820 | 3.900 | 3.874 | 29,820,178 |
| 2022-11-15 | 3.770 | 3.840 | 3.740 | 3.840 | 3.814 | 19,150,877 |
| 2022-11-14 | 3.850 | 3.860 | 3.760 | 3.790 | 3.764 | 20,772,708 |
| 2022-11-11 | 3.910 | 3.930 | 3.820 | 3.850 | 3.824 | 26,095,900 |
| 2022-11-10 | 3.820 | 3.860 | 3.790 | 3.830 | 3.804 | 20,284,617 |
| 2022-11-09 | 3.880 | 3.890 | 3.830 | 3.850 | 3.824 | 24,292,482 |
| 2022-11-08 | 3.920 | 3.940 | 3.870 | 3.890 | 3.864 | 25,683,762 |
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.