China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.600 | 3.620 | 3.470 | 3.550 | 3.526 | 54,339,154 |
| 2022-08-04 | 3.770 | 3.770 | 3.570 | 3.640 | 3.615 | 112,857,584 |
| 2022-08-03 | 3.610 | 3.980 | 3.580 | 3.910 | 3.884 | 170,055,034 |
| 2022-08-02 | 3.940 | 3.950 | 3.600 | 3.620 | 3.595 | 108,509,100 |
| 2022-08-01 | 3.650 | 3.650 | 3.550 | 3.590 | 3.566 | 18,537,100 |
| 2022-07-29 | 3.670 | 3.680 | 3.590 | 3.610 | 3.586 | 21,840,000 |
| 2022-07-28 | 3.640 | 3.690 | 3.610 | 3.670 | 3.645 | 36,487,765 |
| 2022-07-27 | 3.500 | 3.670 | 3.490 | 3.600 | 3.576 | 36,592,000 |
| 2022-07-26 | 3.470 | 3.520 | 3.410 | 3.520 | 3.496 | 20,154,450 |
| 2022-07-25 | 3.500 | 3.510 | 3.390 | 3.430 | 3.407 | 14,782,300 |
| 2022-07-22 | 3.480 | 3.510 | 3.440 | 3.500 | 3.476 | 15,546,900 |
| 2022-07-21 | 3.510 | 3.520 | 3.460 | 3.470 | 3.447 | 14,439,500 |
| 2022-07-20 | 3.530 | 3.550 | 3.490 | 3.510 | 3.486 | 16,839,000 |
| 2022-07-19 | 3.500 | 3.530 | 3.470 | 3.530 | 3.506 | 23,050,808 |
| 2022-07-18 | 3.340 | 3.520 | 3.330 | 3.490 | 3.466 | 32,400,300 |
| 2022-07-15 | 3.440 | 3.470 | 3.330 | 3.340 | 3.317 | 19,260,900 |
| 2022-07-14 | 3.450 | 3.490 | 3.400 | 3.470 | 3.447 | 21,369,252 |
| 2022-07-13 | 3.400 | 3.450 | 3.360 | 3.450 | 3.427 | 12,768,200 |
| 2022-07-12 | 3.450 | 3.460 | 3.380 | 3.400 | 3.377 | 13,109,056 |
| 2022-07-11 | 3.460 | 3.510 | 3.440 | 3.460 | 3.430 | 21,030,450 |
| 2022-07-08 | 3.460 | 3.480 | 3.420 | 3.460 | 3.430 | 24,578,700 |
| 2022-07-07 | 3.320 | 3.420 | 3.320 | 3.420 | 3.390 | 16,949,200 |
| 2022-07-06 | 3.400 | 3.410 | 3.300 | 3.350 | 3.321 | 22,668,021 |
| 2022-07-05 | 3.460 | 3.480 | 3.400 | 3.450 | 3.420 | 20,854,619 |
| 2022-07-04 | 3.400 | 3.450 | 3.370 | 3.450 | 3.420 | 18,425,819 |
| 2022-07-01 | 3.360 | 3.410 | 3.350 | 3.400 | 3.370 | 13,563,521 |
| 2022-06-30 | 3.350 | 3.400 | 3.350 | 3.380 | 3.350 | 15,645,700 |
| 2022-06-29 | 3.470 | 3.480 | 3.340 | 3.350 | 3.321 | 26,912,819 |
| 2022-06-28 | 3.540 | 3.540 | 3.430 | 3.490 | 3.459 | 40,586,102 |
| 2022-06-27 | 3.370 | 3.530 | 3.360 | 3.530 | 3.499 | 56,518,248 |
| 2022-06-24 | 3.310 | 3.420 | 3.290 | 3.380 | 3.350 | 33,168,700 |
| 2022-06-23 | 3.260 | 3.310 | 3.220 | 3.310 | 3.281 | 17,148,700 |
| 2022-06-22 | 3.350 | 3.350 | 3.250 | 3.270 | 3.241 | 24,528,165 |
| 2022-06-21 | 3.330 | 3.380 | 3.290 | 3.350 | 3.321 | 22,320,619 |
| 2022-06-20 | 3.360 | 3.370 | 3.270 | 3.320 | 3.291 | 32,605,848 |
| 2022-06-17 | 3.450 | 3.470 | 3.350 | 3.410 | 3.380 | 28,722,248 |
| 2022-06-16 | 3.510 | 3.540 | 3.410 | 3.440 | 3.410 | 40,160,108 |
| 2022-06-15 | 3.630 | 3.670 | 3.550 | 3.560 | 3.529 | 51,908,500 |
| 2022-06-14 | 3.510 | 3.710 | 3.460 | 3.680 | 3.648 | 69,015,900 |
| 2022-06-13 | 3.580 | 3.680 | 3.470 | 3.570 | 3.539 | 55,806,156 |
| 2022-06-10 | 3.570 | 3.670 | 3.550 | 3.630 | 3.598 | 64,276,205 |
| 2022-06-09 | 3.550 | 3.850 | 3.500 | 3.670 | 3.638 | 110,805,912 |
| 2022-06-08 | 3.500 | 3.650 | 3.430 | 3.510 | 3.479 | 75,667,689 |
| 2022-06-07 | 3.400 | 3.560 | 3.400 | 3.520 | 3.489 | 64,516,284 |
| 2022-06-06 | 3.370 | 3.700 | 3.370 | 3.510 | 3.479 | 77,625,066 |
| 2022-06-02 | 3.410 | 3.460 | 3.310 | 3.360 | 3.331 | 69,867,077 |
| 2022-06-01 | 3.280 | 3.580 | 3.280 | 3.480 | 3.449 | 104,764,237 |
| 2022-05-31 | 3.900 | 4.020 | 3.530 | 3.590 | 3.558 | 175,913,188 |
| 2022-05-30 | 3.310 | 3.650 | 3.290 | 3.650 | 3.618 | 41,904,128 |
| 2022-05-27 | 3.330 | 3.390 | 3.260 | 3.320 | 3.291 | 35,724,100 |
| 2022-05-26 | 3.290 | 3.310 | 3.200 | 3.280 | 3.251 | 24,106,100 |
| 2022-05-25 | 3.150 | 3.290 | 3.140 | 3.260 | 3.231 | 27,826,650 |
| 2022-05-24 | 3.240 | 3.270 | 3.140 | 3.140 | 3.112 | 26,904,166 |
| 2022-05-23 | 3.220 | 3.280 | 3.200 | 3.270 | 3.241 | 22,287,002 |
| 2022-05-20 | 3.200 | 3.240 | 3.180 | 3.220 | 3.192 | 23,181,666 |
| 2022-05-19 | 3.170 | 3.280 | 3.130 | 3.200 | 3.172 | 26,719,794 |
| 2022-05-18 | 3.140 | 3.270 | 3.080 | 3.240 | 3.212 | 34,866,800 |
| 2022-05-17 | 3.160 | 3.290 | 3.150 | 3.210 | 3.182 | 46,028,400 |
| 2022-05-16 | 3.110 | 3.150 | 3.080 | 3.130 | 3.103 | 18,921,500 |
| 2022-05-13 | 3.100 | 3.140 | 3.070 | 3.100 | 3.073 | 17,240,200 |
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.