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
2025-10-27	3.430	3.480	3.350	3.380	3.380	95,808,237
2025-10-24	3.710	3.790	3.450	3.480	3.480	138,231,393
2025-10-23	3.860	3.880	3.540	3.600	3.600	191,622,115
2025-10-22	3.620	3.870	3.510	3.870	3.870	200,237,091
2025-10-21	3.220	3.520	3.210	3.520	3.520	94,583,043
2025-10-20	3.070	3.220	3.070	3.200	3.200	47,800,234
2025-10-17	3.080	3.110	3.050	3.060	3.060	22,293,900
2025-10-16	3.140	3.160	3.060	3.080	3.080	30,094,702
2025-10-15	3.120	3.160	3.090	3.150	3.150	42,253,600
2025-10-14	3.050	3.110	3.040	3.080	3.080	31,146,100
2025-10-13	3.020	3.060	2.950	3.050	3.050	28,650,455
2025-10-10	3.000	3.110	2.990	3.090	3.090	38,153,305
2025-10-09	3.030	3.040	2.980	3.010	3.010	24,018,500
2025-09-30	3.050	3.050	3.000	3.020	3.020	22,373,900
2025-09-29	3.030	3.070	2.970	3.060	3.060	23,348,800
2025-09-26	3.000	3.080	2.990	3.020	3.020	20,778,600
2025-09-25	3.070	3.070	2.990	3.000	3.000	22,112,000
2025-09-24	3.010	3.080	3.010	3.080	3.080	26,387,900
2025-09-23	3.070	3.070	2.930	3.010	3.010	27,429,300
2025-09-22	3.090	3.110	3.020	3.070	3.070	21,207,200
2025-09-19	3.110	3.150	3.080	3.110	3.110	27,222,334
2025-09-18	3.190	3.200	3.080	3.110	3.110	46,158,458
2025-09-17	3.240	3.240	3.160	3.180	3.180	37,851,400
2025-09-16	3.210	3.260	3.160	3.240	3.240	48,294,174
2025-09-15	3.110	3.280	3.110	3.210	3.210	75,612,700
2025-09-12	2.980	3.130	2.960	3.100	3.100	65,065,402
2025-09-11	2.980	2.990	2.890	2.990	2.990	55,918,964
2025-09-10	2.830	3.000	2.830	2.990	2.990	65,653,709
2025-09-09	2.840	2.850	2.790	2.820	2.820	22,738,400
2025-09-08	2.830	2.870	2.820	2.840	2.840	26,514,002
2025-09-05	2.780	2.830	2.740	2.820	2.820	29,324,960
2025-09-04	2.840	2.840	2.750	2.770	2.770	38,708,450
2025-09-03	2.900	2.910	2.800	2.820	2.820	42,637,057
2025-09-02	2.950	2.950	2.840	2.900	2.900	92,339,524
2025-09-01	3.070	3.140	3.030	3.110	3.110	45,691,103
2025-08-29	3.090	3.120	3.040	3.050	3.050	44,060,136
2025-08-28	3.030	3.080	2.960	3.080	3.080	50,324,336
2025-08-27	3.100	3.170	3.010	3.030	3.030	44,783,800
2025-08-26	3.020	3.130	3.000	3.100	3.100	62,177,200
2025-08-25	3.000	3.030	2.960	3.010	3.010	30,916,900
2025-08-22	3.020	3.020	2.950	2.980	2.980	29,516,405
2025-08-21	2.950	3.020	2.950	2.990	2.990	41,607,000
2025-08-20	2.950	2.960	2.920	2.960	2.960	22,964,900
2025-08-19	2.920	2.960	2.900	2.950	2.950	29,936,500
2025-08-18	2.900	2.940	2.870	2.920	2.920	26,242,419
2025-08-15	2.890	2.900	2.870	2.880	2.880	19,944,928
2025-08-14	2.920	2.950	2.870	2.880	2.880	27,871,500
2025-08-13	2.950	2.960	2.910	2.930	2.930	24,916,000
2025-08-12	2.950	2.970	2.940	2.950	2.950	19,128,628
2025-08-11	2.920	2.970	2.890	2.960	2.960	34,205,701
2025-08-08	2.930	2.940	2.890	2.920	2.920	23,678,501
2025-08-07	2.910	2.930	2.880	2.920	2.920	24,907,800
2025-08-06	2.880	2.910	2.860	2.910	2.910	28,004,918
2025-08-05	2.860	2.900	2.840	2.880	2.880	32,684,044
2025-08-04	2.800	2.870	2.770	2.860	2.860	27,952,682
2025-08-01	2.800	2.840	2.800	2.820	2.820	17,676,900
2025-07-31	2.860	2.890	2.800	2.810	2.810	34,424,100
2025-07-30	2.850	2.900	2.840	2.870	2.870	49,240,500
2025-07-29	2.850	2.860	2.800	2.840	2.840	20,795,100
2025-07-28	2.850	2.860	2.820	2.850	2.850	18,778,700

← NewerPage 5 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.