China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.130 | 3.190 | 3.050 | 3.100 | 3.073 | 26,467,094 |
| 2022-05-11 | 3.170 | 3.210 | 3.100 | 3.130 | 3.103 | 48,605,300 |
| 2022-05-10 | 3.150 | 3.300 | 3.070 | 3.240 | 3.212 | 68,534,000 |
| 2022-05-09 | 2.870 | 3.200 | 2.870 | 3.200 | 3.172 | 38,288,000 |
| 2022-05-06 | 2.870 | 2.970 | 2.820 | 2.910 | 2.884 | 16,186,600 |
| 2022-05-05 | 2.910 | 2.950 | 2.860 | 2.920 | 2.894 | 16,228,800 |
| 2022-04-29 | 2.780 | 2.890 | 2.770 | 2.850 | 2.825 | 23,340,200 |
| 2022-04-28 | 2.830 | 2.850 | 2.690 | 2.750 | 2.726 | 22,159,400 |
| 2022-04-27 | 2.690 | 2.880 | 2.570 | 2.850 | 2.825 | 23,716,124 |
| 2022-04-26 | 2.750 | 2.900 | 2.670 | 2.690 | 2.666 | 24,676,100 |
| 2022-04-25 | 3.060 | 3.130 | 2.820 | 2.820 | 2.795 | 32,346,400 |
| 2022-04-22 | 3.140 | 3.150 | 3.060 | 3.140 | 3.112 | 17,266,940 |
| 2022-04-21 | 3.220 | 3.270 | 3.060 | 3.160 | 3.132 | 33,025,190 |
| 2022-04-20 | 3.300 | 3.340 | 3.230 | 3.260 | 3.231 | 20,669,700 |
| 2022-04-19 | 3.260 | 3.360 | 3.230 | 3.360 | 3.331 | 26,977,750 |
| 2022-04-18 | 3.330 | 3.330 | 3.210 | 3.260 | 3.231 | 19,605,050 |
| 2022-04-15 | 3.300 | 3.360 | 3.280 | 3.330 | 3.301 | 27,073,119 |
| 2022-04-14 | 3.310 | 3.340 | 3.270 | 3.290 | 3.261 | 17,845,500 |
| 2022-04-13 | 3.290 | 3.350 | 3.280 | 3.300 | 3.271 | 23,150,500 |
| 2022-04-12 | 3.220 | 3.290 | 3.150 | 3.280 | 3.251 | 19,921,300 |
| 2022-04-11 | 3.280 | 3.310 | 3.160 | 3.230 | 3.202 | 22,514,500 |
| 2022-04-08 | 3.310 | 3.330 | 3.210 | 3.280 | 3.251 | 16,048,876 |
| 2022-04-07 | 3.370 | 3.370 | 3.290 | 3.300 | 3.271 | 16,018,000 |
| 2022-04-06 | 3.290 | 3.390 | 3.280 | 3.380 | 3.350 | 21,438,700 |
| 2022-04-01 | 3.330 | 3.330 | 3.270 | 3.300 | 3.271 | 17,421,500 |
| 2022-03-31 | 3.340 | 3.360 | 3.300 | 3.320 | 3.291 | 18,282,300 |
| 2022-03-30 | 3.360 | 3.390 | 3.290 | 3.340 | 3.311 | 23,967,600 |
| 2022-03-29 | 3.420 | 3.440 | 3.350 | 3.380 | 3.350 | 20,974,600 |
| 2022-03-28 | 3.440 | 3.470 | 3.360 | 3.460 | 3.430 | 23,404,800 |
| 2022-03-25 | 3.370 | 3.510 | 3.370 | 3.480 | 3.449 | 28,690,602 |
| 2022-03-24 | 3.560 | 3.590 | 3.440 | 3.460 | 3.430 | 40,452,600 |
| 2022-03-23 | 3.450 | 3.610 | 3.430 | 3.510 | 3.479 | 47,650,000 |
| 2022-03-22 | 3.460 | 3.510 | 3.410 | 3.450 | 3.420 | 35,387,100 |
| 2022-03-21 | 3.390 | 3.440 | 3.340 | 3.400 | 3.370 | 33,551,304 |
| 2022-03-18 | 3.360 | 3.440 | 3.330 | 3.380 | 3.350 | 42,199,004 |
| 2022-03-17 | 3.280 | 3.350 | 3.250 | 3.310 | 3.281 | 38,140,102 |
| 2022-03-16 | 3.180 | 3.280 | 3.100 | 3.270 | 3.241 | 43,208,700 |
| 2022-03-15 | 3.360 | 3.370 | 3.110 | 3.130 | 3.103 | 53,712,000 |
| 2022-03-14 | 3.580 | 3.650 | 3.400 | 3.410 | 3.380 | 42,224,258 |
| 2022-03-11 | 3.610 | 3.630 | 3.470 | 3.590 | 3.558 | 50,077,602 |
| 2022-03-10 | 3.650 | 3.760 | 3.630 | 3.680 | 3.648 | 47,424,900 |
| 2022-03-09 | 3.870 | 3.900 | 3.570 | 3.740 | 3.707 | 55,434,406 |
| 2022-03-08 | 3.850 | 3.920 | 3.690 | 3.770 | 3.737 | 60,914,744 |
| 2022-03-07 | 4.150 | 4.180 | 3.900 | 3.930 | 3.895 | 70,805,167 |
| 2022-03-04 | 4.090 | 4.160 | 3.930 | 4.010 | 3.975 | 114,906,408 |
| 2022-03-03 | 4.230 | 4.420 | 4.150 | 4.270 | 4.233 | 143,720,434 |
| 2022-03-02 | 4.150 | 4.290 | 3.940 | 4.220 | 4.183 | 142,584,810 |
| 2022-03-01 | 3.890 | 3.990 | 3.820 | 3.940 | 3.905 | 59,414,050 |
| 2022-02-28 | 3.950 | 4.040 | 3.850 | 3.900 | 3.866 | 94,983,974 |
| 2022-02-25 | 3.720 | 3.930 | 3.680 | 3.880 | 3.846 | 93,731,800 |
| 2022-02-24 | 3.610 | 3.950 | 3.610 | 3.850 | 3.816 | 122,066,137 |
| 2022-02-23 | 3.640 | 3.670 | 3.570 | 3.590 | 3.558 | 31,399,217 |
| 2022-02-22 | 3.700 | 3.820 | 3.610 | 3.680 | 3.648 | 42,919,517 |
| 2022-02-21 | 3.570 | 3.710 | 3.520 | 3.690 | 3.658 | 31,663,617 |
| 2022-02-18 | 3.550 | 3.570 | 3.520 | 3.570 | 3.539 | 16,542,700 |
| 2022-02-17 | 3.570 | 3.600 | 3.540 | 3.580 | 3.549 | 17,905,600 |
| 2022-02-16 | 3.560 | 3.610 | 3.530 | 3.590 | 3.558 | 17,439,100 |
| 2022-02-15 | 3.630 | 3.700 | 3.550 | 3.600 | 3.568 | 26,860,700 |
| 2022-02-14 | 3.800 | 3.850 | 3.640 | 3.670 | 3.638 | 36,395,917 |
| 2022-02-11 | 3.690 | 3.710 | 3.630 | 3.650 | 3.618 | 25,610,700 |
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.