China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.810 | 3.920 | 3.800 | 3.910 | 3.884 | 39,491,570 |
| 2022-11-04 | 3.680 | 3.800 | 3.680 | 3.790 | 3.764 | 32,630,205 |
| 2022-11-03 | 3.650 | 3.700 | 3.640 | 3.670 | 3.645 | 12,858,031 |
| 2022-11-02 | 3.650 | 3.710 | 3.630 | 3.690 | 3.665 | 18,503,574 |
| 2022-11-01 | 3.610 | 3.660 | 3.600 | 3.650 | 3.625 | 15,798,300 |
| 2022-10-31 | 3.580 | 3.630 | 3.550 | 3.600 | 3.576 | 15,876,731 |
| 2022-10-28 | 3.760 | 3.770 | 3.570 | 3.600 | 3.576 | 31,649,610 |
| 2022-10-27 | 3.820 | 3.900 | 3.790 | 3.800 | 3.774 | 25,614,947 |
| 2022-10-26 | 3.770 | 3.840 | 3.740 | 3.810 | 3.784 | 25,489,447 |
| 2022-10-25 | 3.750 | 3.790 | 3.640 | 3.790 | 3.764 | 29,242,700 |
| 2022-10-24 | 3.770 | 3.830 | 3.720 | 3.740 | 3.715 | 29,342,002 |
| 2022-10-21 | 3.860 | 3.870 | 3.750 | 3.760 | 3.735 | 41,965,500 |
| 2022-10-20 | 3.850 | 4.030 | 3.850 | 3.920 | 3.893 | 49,005,115 |
| 2022-10-19 | 3.950 | 3.980 | 3.850 | 3.860 | 3.834 | 36,254,900 |
| 2022-10-18 | 4.040 | 4.050 | 3.980 | 4.000 | 3.973 | 51,870,109 |
| 2022-10-17 | 3.890 | 4.120 | 3.870 | 4.070 | 4.042 | 93,616,120 |
| 2022-10-14 | 3.850 | 3.920 | 3.830 | 3.850 | 3.824 | 50,690,600 |
| 2022-10-13 | 3.780 | 3.920 | 3.690 | 3.850 | 3.824 | 58,437,849 |
| 2022-10-12 | 3.740 | 3.820 | 3.610 | 3.810 | 3.784 | 44,971,733 |
| 2022-10-11 | 3.710 | 3.860 | 3.660 | 3.790 | 3.764 | 39,378,409 |
| 2022-10-10 | 3.900 | 3.950 | 3.760 | 3.790 | 3.764 | 53,973,460 |
| 2022-09-30 | 3.710 | 3.760 | 3.650 | 3.720 | 3.695 | 28,769,560 |
| 2022-09-29 | 3.830 | 3.930 | 3.700 | 3.740 | 3.715 | 47,215,902 |
| 2022-09-28 | 3.940 | 4.030 | 3.770 | 3.810 | 3.784 | 54,660,555 |
| 2022-09-27 | 3.890 | 3.960 | 3.750 | 3.870 | 3.844 | 37,198,976 |
| 2022-09-26 | 4.010 | 4.020 | 3.830 | 3.860 | 3.834 | 39,186,778 |
| 2022-09-23 | 4.170 | 4.250 | 4.020 | 4.030 | 4.003 | 47,515,500 |
| 2022-09-22 | 4.100 | 4.250 | 4.080 | 4.180 | 4.152 | 52,828,593 |
| 2022-09-21 | 3.980 | 4.190 | 3.940 | 4.150 | 4.122 | 55,365,293 |
| 2022-09-20 | 3.940 | 4.050 | 3.940 | 4.010 | 3.983 | 37,977,604 |
| 2022-09-19 | 3.980 | 4.040 | 3.900 | 3.940 | 3.913 | 40,822,100 |
| 2022-09-16 | 4.110 | 4.160 | 3.900 | 3.940 | 3.913 | 71,157,000 |
| 2022-09-15 | 4.460 | 4.500 | 4.130 | 4.200 | 4.172 | 88,865,200 |
| 2022-09-14 | 4.250 | 4.540 | 4.220 | 4.420 | 4.390 | 103,650,902 |
| 2022-09-13 | 4.230 | 4.450 | 4.230 | 4.380 | 4.350 | 98,149,670 |
| 2022-09-09 | 4.480 | 4.530 | 4.210 | 4.220 | 4.191 | 89,377,500 |
| 2022-09-08 | 4.580 | 4.640 | 4.390 | 4.410 | 4.380 | 111,435,254 |
| 2022-09-07 | 4.480 | 4.790 | 4.410 | 4.700 | 4.668 | 159,598,938 |
| 2022-09-06 | 4.520 | 4.680 | 4.390 | 4.620 | 4.589 | 160,652,631 |
| 2022-09-05 | 4.420 | 4.810 | 4.370 | 4.570 | 4.539 | 191,158,239 |
| 2022-09-02 | 4.170 | 4.510 | 4.120 | 4.370 | 4.340 | 154,538,346 |
| 2022-09-01 | 4.500 | 4.680 | 4.280 | 4.290 | 4.261 | 215,615,572 |
| 2022-08-31 | 5.000 | 5.110 | 4.760 | 4.760 | 4.728 | 295,921,738 |
| 2022-08-30 | 5.290 | 5.290 | 5.290 | 5.290 | 5.254 | 19,351,631 |
| 2022-08-29 | 4.810 | 4.810 | 4.810 | 4.810 | 4.777 | 16,110,831 |
| 2022-08-26 | 3.920 | 4.370 | 3.850 | 4.370 | 4.340 | 136,598,749 |
| 2022-08-25 | 3.860 | 4.060 | 3.810 | 3.970 | 3.943 | 99,284,978 |
| 2022-08-24 | 3.910 | 3.930 | 3.780 | 3.850 | 3.824 | 54,555,878 |
| 2022-08-23 | 3.850 | 3.980 | 3.810 | 3.940 | 3.913 | 64,261,300 |
| 2022-08-22 | 3.720 | 3.840 | 3.710 | 3.830 | 3.804 | 32,542,200 |
| 2022-08-19 | 3.790 | 3.880 | 3.740 | 3.750 | 3.725 | 47,691,700 |
| 2022-08-18 | 3.750 | 3.800 | 3.690 | 3.770 | 3.744 | 32,878,000 |
| 2022-08-17 | 3.760 | 3.790 | 3.730 | 3.760 | 3.735 | 23,910,900 |
| 2022-08-16 | 3.790 | 3.820 | 3.710 | 3.750 | 3.725 | 30,801,574 |
| 2022-08-15 | 3.660 | 3.830 | 3.650 | 3.790 | 3.764 | 51,693,938 |
| 2022-08-12 | 3.550 | 3.770 | 3.550 | 3.740 | 3.715 | 76,735,897 |
| 2022-08-11 | 3.510 | 3.570 | 3.510 | 3.540 | 3.516 | 20,949,900 |
| 2022-08-10 | 3.530 | 3.560 | 3.480 | 3.510 | 3.486 | 28,130,900 |
| 2022-08-09 | 3.530 | 3.610 | 3.510 | 3.570 | 3.546 | 26,741,000 |
| 2022-08-08 | 3.550 | 3.560 | 3.480 | 3.550 | 3.526 | 26,569,100 |
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.