China Oil HBP Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.750	3.770	3.670	3.720	3.687	28,936,583
2022-02-09	3.700	3.730	3.650	3.730	3.697	28,642,702
2022-02-08	3.710	3.760	3.620	3.760	3.727	43,115,800
2022-02-07	3.620	3.810	3.600	3.750	3.717	62,193,172
2022-01-28	3.450	3.500	3.350	3.470	3.440	25,887,800
2022-01-27	3.470	3.550	3.400	3.400	3.370	30,856,700
2022-01-26	3.420	3.510	3.380	3.460	3.430	26,731,500
2022-01-25	3.500	3.550	3.340	3.360	3.331	29,890,300
2022-01-24	3.540	3.570	3.470	3.540	3.509	21,354,471
2022-01-21	3.560	3.640	3.500	3.510	3.479	31,939,502
2022-01-20	3.670	3.730	3.570	3.580	3.549	42,618,300
2022-01-19	3.710	3.820	3.680	3.700	3.668	38,127,800
2022-01-18	3.820	3.820	3.670	3.720	3.687	52,763,900
2022-01-17	3.830	3.940	3.770	3.830	3.796	54,605,300
2022-01-14	3.930	4.000	3.830	3.830	3.796	70,385,059
2022-01-13	4.140	4.190	3.960	3.980	3.945	90,752,200
2022-01-12	4.000	4.300	3.960	4.160	4.123	140,347,836
2022-01-11	3.840	4.040	3.780	3.910	3.876	83,781,220
2022-01-10	3.850	3.970	3.790	3.820	3.786	74,633,256
2022-01-07	3.970	4.190	3.880	3.900	3.866	105,229,331
2022-01-06	3.990	4.050	3.900	3.980	3.945	84,243,000
2022-01-05	3.940	4.240	3.910	4.060	4.024	125,327,001
2022-01-04	3.880	4.180	3.820	4.050	4.014	167,636,885
2021-12-31	3.500	3.810	3.450	3.810	3.777	116,743,199
2021-12-30	3.360	3.550	3.340	3.460	3.430	68,463,389
2021-12-29	3.380	3.420	3.320	3.340	3.311	48,940,200
2021-12-28	3.350	3.470	3.300	3.410	3.380	62,805,104
2021-12-27	3.260	3.400	3.220	3.300	3.271	70,902,981
2021-12-24	3.760	3.970	3.370	3.370	3.340	148,953,999
2021-12-23	3.600	3.870	3.570	3.740	3.707	175,016,295
2021-12-22	3.450	3.690	3.450	3.520	3.489	120,989,198
2021-12-21	3.370	3.400	3.290	3.350	3.321	51,886,496
2021-12-20	3.280	3.500	3.240	3.420	3.390	84,600,100
2021-12-17	3.150	3.260	3.130	3.220	3.192	55,222,400
2021-12-16	3.290	3.310	3.090	3.140	3.112	60,550,405
2021-12-15	2.950	3.040	2.950	3.020	2.993	32,126,361
2021-12-14	2.960	2.970	2.940	2.950	2.924	11,358,602
2021-12-13	2.970	2.980	2.960	2.970	2.944	11,508,900
2021-12-10	2.970	2.980	2.950	2.960	2.934	13,126,500
2021-12-09	2.990	3.000	2.960	2.980	2.954	15,977,900
2021-12-08	2.990	3.000	2.950	2.990	2.964	15,334,244
2021-12-07	3.010	3.030	2.940	2.980	2.954	17,704,500
2021-12-06	3.000	3.030	2.970	3.000	2.974	17,991,800
2021-12-03	2.990	3.020	2.960	2.990	2.964	17,082,800
2021-12-02	2.990	3.030	2.970	2.980	2.954	18,213,500
2021-12-01	2.910	3.000	2.910	2.980	2.954	18,972,106
2021-11-30	2.910	2.970	2.910	2.920	2.894	15,616,074
2021-11-29	2.910	2.930	2.860	2.900	2.875	17,545,702
2021-11-26	3.000	3.010	2.970	2.970	2.944	15,923,500
2021-11-25	2.990	3.040	2.970	3.000	2.974	23,720,700
2021-11-24	3.040	3.090	3.010	3.010	2.984	29,961,704
2021-11-23	2.990	3.030	2.980	3.010	2.984	19,380,500
2021-11-22	3.010	3.040	2.980	2.990	2.964	21,010,302
2021-11-19	2.970	3.010	2.920	3.000	2.974	23,308,104
2021-11-18	2.940	2.980	2.930	2.960	2.934	17,043,696
2021-11-17	2.910	2.950	2.900	2.940	2.914	14,387,278
2021-11-16	2.980	3.010	2.910	2.920	2.894	25,982,764
2021-11-15	2.960	3.010	2.880	2.980	2.954	29,412,466
2021-11-12	2.980	3.000	2.950	2.970	2.944	22,704,302
2021-11-11	3.000	3.030	2.980	3.000	2.974	20,182,698

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.