China Oil HBP Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.680 | 4.040 | 3.630 | 4.040 | 4.040 | 102,079,695 |
| 2026-01-20 | 3.700 | 3.820 | 3.640 | 3.670 | 3.670 | 67,460,258 |
| 2026-01-19 | 3.610 | 3.750 | 3.510 | 3.690 | 3.690 | 103,610,305 |
| 2026-01-16 | 4.300 | 4.300 | 3.670 | 3.780 | 3.780 | 239,358,703 |
| 2026-01-15 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 12,071,019 |
| 2026-01-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-01-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-01-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-01-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-01-08 | 3.240 | 3.550 | 3.220 | 3.550 | 3.550 | 65,654,339 |
| 2026-01-07 | 3.270 | 3.280 | 3.190 | 3.230 | 3.230 | 35,305,363 |
| 2026-01-06 | 3.200 | 3.340 | 3.180 | 3.280 | 3.280 | 40,532,274 |
| 2026-01-05 | 3.340 | 3.380 | 3.190 | 3.210 | 3.210 | 41,811,967 |
| 2025-12-31 | 3.250 | 3.260 | 3.150 | 3.190 | 3.190 | 24,753,900 |
| 2025-12-30 | 3.280 | 3.320 | 3.220 | 3.240 | 3.240 | 28,991,969 |
| 2025-12-29 | 3.380 | 3.400 | 3.270 | 3.290 | 3.290 | 31,145,463 |
| 2025-12-26 | 3.370 | 3.400 | 3.320 | 3.390 | 3.390 | 35,973,100 |
| 2025-12-25 | 3.350 | 3.530 | 3.330 | 3.370 | 3.370 | 53,373,987 |
| 2025-12-24 | 3.230 | 3.340 | 3.170 | 3.330 | 3.330 | 55,354,457 |
| 2025-12-23 | 3.170 | 3.360 | 3.150 | 3.250 | 3.250 | 78,247,753 |
| 2025-12-22 | 3.090 | 3.120 | 3.060 | 3.110 | 3.110 | 20,318,600 |
| 2025-12-19 | 2.990 | 3.080 | 2.980 | 3.070 | 3.070 | 23,925,281 |
| 2025-12-18 | 3.030 | 3.040 | 2.990 | 3.000 | 3.000 | 21,440,500 |
| 2025-12-17 | 2.990 | 3.020 | 2.920 | 3.000 | 3.000 | 30,144,692 |
| 2025-12-16 | 3.100 | 3.110 | 2.990 | 3.000 | 3.000 | 31,437,680 |
| 2025-12-15 | 3.100 | 3.140 | 3.060 | 3.120 | 3.120 | 23,722,491 |
| 2025-12-12 | 3.100 | 3.160 | 3.080 | 3.080 | 3.080 | 26,681,855 |
| 2025-12-11 | 3.220 | 3.230 | 3.080 | 3.090 | 3.090 | 39,119,400 |
| 2025-12-10 | 3.200 | 3.230 | 3.170 | 3.230 | 3.230 | 29,543,390 |
| 2025-12-09 | 3.320 | 3.340 | 3.170 | 3.190 | 3.190 | 51,903,100 |
| 2025-12-08 | 3.290 | 3.390 | 3.210 | 3.350 | 3.350 | 52,624,387 |
| 2025-12-05 | 3.430 | 3.490 | 3.370 | 3.490 | 3.490 | 26,275,233 |
| 2025-12-04 | 3.520 | 3.540 | 3.420 | 3.440 | 3.440 | 29,260,000 |
| 2025-12-03 | 3.540 | 3.570 | 3.490 | 3.510 | 3.510 | 24,798,500 |
| 2025-12-02 | 3.590 | 3.640 | 3.470 | 3.550 | 3.550 | 40,544,721 |
| 2025-12-01 | 3.630 | 3.690 | 3.590 | 3.610 | 3.610 | 37,200,501 |
| 2025-11-28 | 3.500 | 3.700 | 3.480 | 3.660 | 3.660 | 45,481,129 |
| 2025-11-27 | 3.480 | 3.530 | 3.450 | 3.480 | 3.480 | 30,065,400 |
| 2025-11-26 | 3.480 | 3.540 | 3.460 | 3.470 | 3.470 | 29,613,100 |
| 2025-11-25 | 3.540 | 3.550 | 3.410 | 3.510 | 3.510 | 43,055,950 |
| 2025-11-24 | 3.620 | 3.700 | 3.410 | 3.490 | 3.490 | 75,200,038 |
| 2025-11-21 | 3.600 | 3.640 | 3.370 | 3.400 | 3.400 | 68,826,380 |
| 2025-11-20 | 3.770 | 3.780 | 3.620 | 3.640 | 3.640 | 44,058,700 |
| 2025-11-19 | 3.800 | 3.860 | 3.680 | 3.760 | 3.760 | 48,409,982 |
| 2025-11-18 | 3.910 | 3.910 | 3.780 | 3.820 | 3.820 | 57,665,337 |
| 2025-11-17 | 3.800 | 3.940 | 3.750 | 3.930 | 3.930 | 72,440,726 |
| 2025-11-14 | 3.820 | 3.900 | 3.770 | 3.820 | 3.820 | 69,286,316 |
| 2025-11-13 | 3.730 | 3.830 | 3.600 | 3.830 | 3.830 | 101,455,543 |
| 2025-11-12 | 3.700 | 4.010 | 3.700 | 3.840 | 3.840 | 138,494,207 |
| 2025-11-11 | 3.610 | 3.680 | 3.580 | 3.650 | 3.650 | 34,616,175 |
| 2025-11-10 | 3.640 | 3.680 | 3.580 | 3.620 | 3.620 | 42,884,724 |
| 2025-11-07 | 3.720 | 3.760 | 3.620 | 3.640 | 3.640 | 50,682,559 |
| 2025-11-06 | 3.710 | 3.750 | 3.660 | 3.730 | 3.730 | 55,848,743 |
| 2025-11-05 | 3.700 | 3.770 | 3.610 | 3.750 | 3.750 | 87,695,198 |
| 2025-11-04 | 3.690 | 3.760 | 3.620 | 3.670 | 3.670 | 122,299,037 |
| 2025-11-03 | 3.370 | 3.690 | 3.360 | 3.690 | 3.690 | 88,559,362 |
| 2025-10-31 | 3.350 | 3.390 | 3.340 | 3.350 | 3.350 | 36,893,906 |
| 2025-10-30 | 3.420 | 3.440 | 3.330 | 3.340 | 3.340 | 52,710,882 |
| 2025-10-29 | 3.370 | 3.490 | 3.290 | 3.450 | 3.450 | 85,265,969 |
| 2025-10-28 | 3.390 | 3.400 | 3.300 | 3.370 | 3.370 | 79,086,300 |
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.