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
2025-07-25	2.880	2.880	2.840	2.850	2.850	25,875,800
2025-07-24	2.830	2.880	2.820	2.880	2.880	24,750,830
2025-07-23	2.880	2.900	2.830	2.830	2.830	29,661,100
2025-07-22	2.850	2.880	2.810	2.870	2.870	33,239,000
2025-07-21	2.790	2.870	2.770	2.850	2.850	34,983,400
2025-07-18	2.780	2.790	2.750	2.790	2.790	25,881,100
2025-07-17	2.790	2.800	2.760	2.770	2.770	25,720,300
2025-07-16	2.800	2.810	2.780	2.790	2.790	19,007,150
2025-07-15	2.850	2.850	2.760	2.790	2.790	35,954,900
2025-07-14	2.870	2.890	2.850	2.860	2.860	25,354,900
2025-07-11	2.890	2.890	2.840	2.870	2.870	30,377,800
2025-07-10	2.840	2.890	2.840	2.880	2.880	33,127,200
2025-07-09	2.870	2.900	2.840	2.840	2.840	28,327,500
2025-07-08	2.840	2.870	2.820	2.850	2.850	29,703,100
2025-07-07	2.800	2.850	2.770	2.840	2.840	30,425,100
2025-07-04	2.850	2.860	2.790	2.810	2.810	38,065,200
2025-07-03	2.850	2.890	2.840	2.860	2.860	38,185,100
2025-07-02	2.830	2.910	2.820	2.860	2.860	63,746,300
2025-07-01	2.810	2.820	2.770	2.800	2.800	31,974,612
2025-06-30	2.770	2.820	2.750	2.810	2.810	43,920,876
2025-06-27	2.780	2.780	2.730	2.740	2.740	48,190,209
2025-06-26	2.770	2.880	2.750	2.810	2.810	86,956,876
2025-06-25	2.820	2.850	2.740	2.780	2.780	106,687,499
2025-06-24	2.900	2.950	2.900	2.900	2.900	112,877,207
2025-06-23	3.190	3.290	3.120	3.220	3.220	142,227,666
2025-06-20	3.090	3.170	3.020	3.060	3.060	119,636,376
2025-06-19	2.930	3.300	2.910	3.240	3.240	204,172,562
2025-06-18	3.100	3.170	2.990	3.010	3.010	120,753,186
2025-06-17	2.880	3.210	2.790	3.170	3.170	178,391,368
2025-06-16	2.990	3.200	2.850	2.930	2.930	164,641,703
2025-06-13	2.880	3.030	2.830	2.970	2.970	148,171,721
2025-06-12	2.840	2.890	2.750	2.750	2.750	30,477,900
2025-06-11	2.760	2.770	2.740	2.760	2.760	19,152,200
2025-06-10	2.790	2.800	2.710	2.750	2.750	27,372,200
2025-06-09	2.780	2.830	2.760	2.780	2.780	28,510,900
2025-06-06	2.690	2.810	2.670	2.780	2.780	41,244,200
2025-06-05	2.720	2.740	2.660	2.680	2.680	22,263,608
2025-06-04	2.700	2.750	2.670	2.730	2.730	21,159,900
2025-06-03	2.660	2.710	2.640	2.700	2.700	22,745,303
2025-05-30	2.670	2.690	2.640	2.650	2.650	16,029,103
2025-05-29	2.660	2.690	2.620	2.670	2.670	21,400,100
2025-05-28	2.620	2.680	2.600	2.650	2.650	27,114,701
2025-05-27	2.570	2.620	2.550	2.620	2.620	19,293,802
2025-05-26	2.540	2.580	2.530	2.580	2.580	14,462,300
2025-05-23	2.580	2.580	2.530	2.540	2.540	20,512,910
2025-05-22	2.620	2.640	2.580	2.590	2.590	15,889,899
2025-05-21	2.620	2.650	2.600	2.620	2.620	20,113,000
2025-05-20	2.630	2.640	2.600	2.630	2.630	16,472,384
2025-05-19	2.590	2.630	2.580	2.620	2.620	21,715,910
2025-05-16	2.560	2.600	2.560	2.570	2.570	11,601,300
2025-05-15	2.600	2.600	2.570	2.580	2.580	13,674,419
2025-05-14	2.590	2.610	2.570	2.600	2.600	18,136,800
2025-05-13	2.610	2.620	2.560	2.590	2.590	20,612,700
2025-05-12	2.560	2.600	2.530	2.600	2.600	27,636,100
2025-05-09	2.580	2.590	2.530	2.530	2.530	21,297,743
2025-05-08	2.540	2.580	2.520	2.580	2.580	21,092,900
2025-05-07	2.530	2.550	2.490	2.540	2.540	29,519,103
2025-05-06	2.420	2.520	2.420	2.490	2.490	30,587,202
2025-04-30	2.380	2.430	2.380	2.410	2.410	23,698,000
2025-04-29	2.320	2.410	2.310	2.390	2.390	29,129,667

← NewerPage 6 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.