China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.050 | 3.060 | 2.960 | 3.020 | 2.993 | 24,092,804 |
| 2021-11-09 | 3.000 | 3.040 | 2.980 | 3.020 | 2.993 | 20,138,000 |
| 2021-11-08 | 3.000 | 3.060 | 2.950 | 3.010 | 2.984 | 23,866,636 |
| 2021-11-05 | 3.110 | 3.110 | 2.990 | 3.000 | 2.974 | 37,666,100 |
| 2021-11-04 | 3.140 | 3.160 | 3.070 | 3.130 | 3.103 | 25,628,496 |
| 2021-11-03 | 3.180 | 3.210 | 3.100 | 3.170 | 3.142 | 25,203,900 |
| 2021-11-02 | 3.300 | 3.390 | 3.100 | 3.160 | 3.132 | 44,502,369 |
| 2021-11-01 | 3.240 | 3.310 | 3.190 | 3.280 | 3.251 | 36,074,259 |
| 2021-10-29 | 3.190 | 3.250 | 3.120 | 3.240 | 3.212 | 35,609,608 |
| 2021-10-28 | 3.270 | 3.290 | 3.140 | 3.170 | 3.142 | 47,337,584 |
| 2021-10-27 | 3.340 | 3.360 | 3.270 | 3.310 | 3.281 | 52,236,000 |
| 2021-10-26 | 3.560 | 3.590 | 3.480 | 3.500 | 3.469 | 50,967,402 |
| 2021-10-25 | 3.680 | 3.760 | 3.550 | 3.600 | 3.568 | 57,968,299 |
| 2021-10-22 | 3.900 | 3.910 | 3.600 | 3.610 | 3.578 | 62,923,600 |
| 2021-10-21 | 3.770 | 3.950 | 3.680 | 3.770 | 3.737 | 84,095,300 |
| 2021-10-20 | 3.700 | 3.820 | 3.620 | 3.720 | 3.687 | 102,287,746 |
| 2021-10-19 | 3.360 | 3.710 | 3.320 | 3.710 | 3.677 | 85,444,702 |
| 2021-10-18 | 3.100 | 3.400 | 3.050 | 3.370 | 3.340 | 61,239,299 |
| 2021-10-15 | 3.080 | 3.130 | 3.030 | 3.100 | 3.073 | 26,758,900 |
| 2021-10-14 | 3.070 | 3.150 | 3.030 | 3.090 | 3.063 | 28,915,376 |
← NewerPage 21 of 21 · 1,220 trading days
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.