China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.410 | 3.460 | 3.360 | 3.400 | 3.400 | 28,284,279 |
| 2026-04-23 | 3.400 | 3.460 | 3.370 | 3.440 | 3.440 | 32,400,010 |
| 2026-04-22 | 3.440 | 3.470 | 3.380 | 3.400 | 3.400 | 25,951,930 |
| 2026-04-21 | 3.460 | 3.480 | 3.370 | 3.440 | 3.440 | 37,440,832 |
| 2026-04-20 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 31,197,840 |
| 2026-04-17 | 3.580 | 3.590 | 3.500 | 3.510 | 3.510 | 24,451,789 |
| 2026-04-16 | 3.560 | 3.590 | 3.540 | 3.580 | 3.580 | 21,190,311 |
| 2026-04-15 | 3.610 | 3.630 | 3.570 | 3.580 | 3.580 | 26,787,381 |
| 2026-04-14 | 3.670 | 3.680 | 3.600 | 3.640 | 3.640 | 42,467,559 |
| 2026-04-13 | 3.740 | 3.750 | 3.610 | 3.730 | 3.730 | 52,069,152 |
| 2026-04-10 | 3.630 | 3.740 | 3.610 | 3.680 | 3.680 | 42,990,500 |
| 2026-04-09 | 3.800 | 3.820 | 3.620 | 3.640 | 3.640 | 55,082,047 |
| 2026-04-08 | 3.710 | 3.800 | 3.690 | 3.720 | 3.720 | 89,060,758 |
| 2026-04-07 | 3.620 | 3.940 | 3.510 | 3.830 | 3.830 | 90,669,008 |
| 2026-04-03 | 3.690 | 3.720 | 3.550 | 3.580 | 3.580 | 45,818,078 |
| 2026-04-02 | 3.640 | 3.750 | 3.620 | 3.740 | 3.740 | 65,785,688 |
| 2026-04-01 | 3.650 | 3.680 | 3.600 | 3.610 | 3.610 | 28,070,971 |
| 2026-03-31 | 3.640 | 3.690 | 3.570 | 3.580 | 3.580 | 32,738,070 |
| 2026-03-30 | 3.820 | 3.830 | 3.620 | 3.660 | 3.660 | 45,409,398 |
| 2026-03-27 | 3.650 | 3.760 | 3.620 | 3.750 | 3.750 | 38,700,031 |
| 2026-03-26 | 3.760 | 3.770 | 3.620 | 3.670 | 3.670 | 43,696,398 |
| 2026-03-25 | 3.630 | 3.750 | 3.590 | 3.730 | 3.730 | 42,692,941 |
| 2026-03-24 | 3.540 | 3.670 | 3.450 | 3.660 | 3.660 | 55,974,367 |
| 2026-03-23 | 3.600 | 3.680 | 3.500 | 3.540 | 3.540 | 57,885,199 |
| 2026-03-20 | 3.760 | 3.770 | 3.610 | 3.620 | 3.620 | 71,779,102 |
| 2026-03-19 | 3.980 | 4.010 | 3.790 | 3.860 | 3.860 | 91,658,609 |
| 2026-03-18 | 3.920 | 3.930 | 3.780 | 3.840 | 3.840 | 59,325,512 |
| 2026-03-17 | 4.000 | 4.030 | 3.910 | 3.930 | 3.930 | 68,102,688 |
| 2026-03-16 | 4.020 | 4.180 | 3.980 | 4.030 | 4.030 | 60,101,871 |
| 2026-03-13 | 4.160 | 4.200 | 3.930 | 4.040 | 4.040 | 79,721,203 |
| 2026-03-12 | 4.210 | 4.220 | 4.040 | 4.070 | 4.070 | 82,595,961 |
| 2026-03-11 | 4.200 | 4.220 | 4.100 | 4.170 | 4.170 | 91,817,102 |
| 2026-03-10 | 4.150 | 4.330 | 4.100 | 4.270 | 4.270 | 124,881,508 |
| 2026-03-09 | 4.830 | 4.850 | 4.340 | 4.350 | 4.350 | 196,083,109 |
| 2026-03-06 | 4.530 | 4.580 | 4.430 | 4.500 | 4.500 | 108,379,203 |
| 2026-03-05 | 4.650 | 4.810 | 4.460 | 4.580 | 4.580 | 170,562,594 |
| 2026-03-04 | 5.080 | 5.080 | 4.620 | 4.700 | 4.700 | 259,691,500 |
| 2026-03-03 | 4.720 | 5.130 | 4.720 | 5.130 | 5.130 | 288,422,594 |
| 2026-03-02 | 4.510 | 4.660 | 4.340 | 4.660 | 4.660 | 206,421,797 |
| 2026-02-27 | 4.240 | 4.250 | 4.160 | 4.240 | 4.240 | 63,351,230 |
| 2026-02-26 | 4.200 | 4.320 | 4.150 | 4.180 | 4.180 | 94,701,742 |
| 2026-02-25 | 4.100 | 4.280 | 4.060 | 4.210 | 4.210 | 154,324,297 |
| 2026-02-24 | 3.850 | 4.180 | 3.840 | 4.180 | 4.180 | 58,328,141 |
| 2026-02-13 | 3.860 | 3.870 | 3.750 | 3.800 | 3.800 | 47,176,039 |
| 2026-02-12 | 4.000 | 4.080 | 3.850 | 3.850 | 3.850 | 71,253,570 |
| 2026-02-11 | 3.990 | 4.070 | 3.970 | 4.000 | 4.000 | 49,378,191 |
| 2026-02-10 | 4.010 | 4.110 | 3.990 | 4.020 | 4.020 | 54,686,129 |
| 2026-02-09 | 4.030 | 4.090 | 3.990 | 4.010 | 4.010 | 68,207,523 |
| 2026-02-06 | 3.830 | 4.110 | 3.750 | 4.040 | 4.040 | 111,886,000 |
| 2026-02-05 | 4.330 | 4.390 | 3.920 | 3.940 | 3.940 | 145,010,594 |
| 2026-02-04 | 3.970 | 4.070 | 3.910 | 4.030 | 4.030 | 49,108,500 |
| 2026-02-03 | 3.970 | 3.970 | 3.870 | 3.900 | 3.900 | 48,948,199 |
| 2026-02-02 | 3.970 | 4.060 | 3.870 | 3.880 | 3.880 | 93,218,125 |
| 2026-01-30 | 4.330 | 4.470 | 4.050 | 4.130 | 4.130 | 143,665,906 |
| 2026-01-29 | 4.190 | 4.550 | 4.110 | 4.400 | 4.400 | 192,901,906 |
| 2026-01-28 | 4.050 | 4.230 | 3.960 | 4.170 | 4.170 | 126,667,297 |
| 2026-01-27 | 4.020 | 4.130 | 3.920 | 3.990 | 3.990 | 72,079,297 |
| 2026-01-26 | 4.140 | 4.200 | 4.050 | 4.090 | 4.090 | 92,283,594 |
| 2026-01-23 | 4.080 | 4.210 | 4.060 | 4.140 | 4.140 | 129,927,102 |
| 2026-01-22 | 4.040 | 4.220 | 3.990 | 4.120 | 4.120 | 165,478,797 |
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.