China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.760 | 2.900 | 2.760 | 2.900 | 2.900 | 35,262,621 |
| 2026-07-22 | 2.750 | 2.810 | 2.730 | 2.770 | 2.770 | 18,258,553 |
| 2026-07-21 | 2.790 | 2.790 | 2.670 | 2.740 | 2.740 | 28,773,199 |
| 2026-07-20 | 2.790 | 2.900 | 2.780 | 2.820 | 2.820 | 33,773,000 |
| 2026-07-17 | 2.860 | 2.910 | 2.740 | 2.760 | 2.760 | 25,090,801 |
| 2026-07-16 | 2.900 | 2.900 | 2.820 | 2.850 | 2.850 | 20,463,699 |
| 2026-07-15 | 2.900 | 3.000 | 2.870 | 2.910 | 2.910 | 23,512,012 |
| 2026-07-14 | 2.870 | 2.950 | 2.860 | 2.950 | 2.950 | 25,046,801 |
| 2026-07-13 | 3.000 | 3.050 | 2.840 | 2.850 | 2.850 | 33,250,570 |
| 2026-07-10 | 2.930 | 3.070 | 2.860 | 3.020 | 3.020 | 39,891,691 |
| 2026-07-09 | 2.990 | 3.020 | 2.920 | 2.960 | 2.960 | 25,030,500 |
| 2026-07-08 | 2.940 | 3.000 | 2.930 | 2.940 | 2.940 | 17,738,301 |
| 2026-07-07 | 3.070 | 3.080 | 2.900 | 2.920 | 2.920 | 34,691,199 |
| 2026-07-06 | 3.080 | 3.150 | 3.060 | 3.080 | 3.080 | 27,783,604 |
| 2026-07-03 | 3.030 | 3.120 | 3.000 | 3.090 | 3.090 | 21,813,443 |
| 2026-07-02 | 3.070 | 3.130 | 3.030 | 3.040 | 3.040 | 23,702,012 |
| 2026-07-01 | 3.110 | 3.150 | 3.080 | 3.090 | 3.090 | 22,799,100 |
| 2026-06-30 | 3.050 | 3.180 | 3.000 | 3.120 | 3.120 | 30,791,844 |
| 2026-06-29 | 3.010 | 3.180 | 3.000 | 3.080 | 3.080 | 27,484,240 |
| 2026-06-26 | 3.140 | 3.180 | 3.010 | 3.020 | 3.020 | 25,750,812 |
| 2026-06-25 | 3.090 | 3.200 | 3.030 | 3.120 | 3.120 | 30,915,252 |
| 2026-06-24 | 3.280 | 3.290 | 3.070 | 3.080 | 3.080 | 42,290,664 |
| 2026-06-23 | 3.270 | 3.340 | 3.250 | 3.290 | 3.290 | 32,454,000 |
| 2026-06-22 | 3.210 | 3.290 | 3.140 | 3.260 | 3.260 | 36,425,367 |
| 2026-06-18 | 3.230 | 3.300 | 3.200 | 3.230 | 3.230 | 22,149,529 |
| 2026-06-17 | 3.190 | 3.260 | 3.170 | 3.240 | 3.240 | 22,385,311 |
| 2026-06-16 | 3.260 | 3.270 | 3.140 | 3.220 | 3.220 | 25,333,600 |
| 2026-06-15 | 3.190 | 3.260 | 3.150 | 3.230 | 3.230 | 27,840,801 |
| 2026-06-12 | 3.100 | 3.190 | 3.080 | 3.160 | 3.160 | 30,089,141 |
| 2026-06-11 | 3.190 | 3.230 | 3.090 | 3.120 | 3.120 | 22,516,109 |
| 2026-06-10 | 3.130 | 3.280 | 3.110 | 3.140 | 3.140 | 30,924,789 |
| 2026-06-09 | 3.140 | 3.270 | 3.010 | 3.160 | 3.160 | 40,322,043 |
| 2026-06-08 | 3.090 | 3.200 | 3.060 | 3.140 | 3.140 | 25,645,758 |
| 2026-06-05 | 3.090 | 3.140 | 3.030 | 3.100 | 3.100 | 22,252,199 |
| 2026-06-04 | 3.160 | 3.160 | 3.070 | 3.100 | 3.100 | 21,207,400 |
| 2026-06-03 | 3.150 | 3.190 | 3.100 | 3.180 | 3.180 | 24,460,801 |
| 2026-06-02 | 3.240 | 3.250 | 3.100 | 3.130 | 3.130 | 21,415,199 |
| 2026-06-01 | 3.120 | 3.250 | 3.110 | 3.210 | 3.210 | 21,765,580 |
| 2026-05-29 | 3.150 | 3.190 | 3.090 | 3.110 | 3.110 | 20,163,600 |
| 2026-05-28 | 3.090 | 3.180 | 3.070 | 3.160 | 3.160 | 24,349,641 |
| 2026-05-27 | 3.160 | 3.170 | 3.070 | 3.100 | 3.100 | 20,247,199 |
| 2026-05-26 | 3.180 | 3.190 | 3.100 | 3.150 | 3.150 | 18,516,869 |
| 2026-05-25 | 3.220 | 3.250 | 3.150 | 3.180 | 3.180 | 25,185,119 |
| 2026-05-22 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 20,258,301 |
| 2026-05-21 | 3.390 | 3.400 | 3.210 | 3.220 | 3.220 | 38,181,461 |
| 2026-05-20 | 3.400 | 3.460 | 3.390 | 3.400 | 3.400 | 20,626,920 |
| 2026-05-19 | 3.430 | 3.440 | 3.370 | 3.420 | 3.420 | 24,712,350 |
| 2026-05-18 | 3.420 | 3.460 | 3.360 | 3.450 | 3.450 | 28,251,730 |
| 2026-05-15 | 3.410 | 3.470 | 3.350 | 3.380 | 3.380 | 30,754,480 |
| 2026-05-14 | 3.490 | 3.500 | 3.410 | 3.410 | 3.410 | 22,589,391 |
| 2026-05-13 | 3.490 | 3.540 | 3.460 | 3.480 | 3.480 | 26,538,721 |
| 2026-05-12 | 3.580 | 3.590 | 3.430 | 3.460 | 3.460 | 38,675,961 |
| 2026-05-11 | 3.520 | 3.730 | 3.520 | 3.580 | 3.580 | 66,908,789 |
| 2026-05-08 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 35,508,770 |
| 2026-05-07 | 3.430 | 3.440 | 3.330 | 3.350 | 3.350 | 42,814,000 |
| 2026-05-06 | 3.460 | 3.480 | 3.420 | 3.450 | 3.450 | 29,146,811 |
| 2026-04-30 | 3.470 | 3.500 | 3.450 | 3.490 | 3.490 | 24,463,461 |
| 2026-04-29 | 3.410 | 3.490 | 3.390 | 3.460 | 3.460 | 30,963,699 |
| 2026-04-28 | 3.410 | 3.460 | 3.370 | 3.410 | 3.410 | 29,031,600 |
| 2026-04-27 | 3.390 | 3.450 | 3.350 | 3.440 | 3.440 | 29,894,900 |
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.