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
2025-04-28	2.370	2.380	2.280	2.310	2.310	21,572,567
2025-04-25	2.350	2.410	2.340	2.370	2.370	18,073,650
2025-04-24	2.370	2.390	2.330	2.350	2.350	16,928,871
2025-04-23	2.400	2.420	2.370	2.380	2.380	17,476,408
2025-04-22	2.400	2.440	2.380	2.390	2.390	23,088,200
2025-04-21	2.350	2.450	2.320	2.430	2.430	38,275,743
2025-04-18	2.350	2.370	2.320	2.360	2.360	15,970,800
2025-04-17	2.310	2.370	2.290	2.360	2.360	22,660,002
2025-04-16	2.340	2.350	2.260	2.320	2.320	17,656,100
2025-04-15	2.360	2.360	2.320	2.340	2.340	13,376,400
2025-04-14	2.340	2.380	2.330	2.370	2.370	24,338,186
2025-04-11	2.300	2.340	2.270	2.310	2.310	19,771,300
2025-04-10	2.310	2.350	2.290	2.320	2.320	30,083,200
2025-04-09	2.200	2.290	2.050	2.280	2.280	32,301,565
2025-04-08	2.280	2.310	2.200	2.240	2.240	42,168,721
2025-04-07	2.450	2.450	2.290	2.290	2.290	38,657,800
2025-04-03	2.520	2.560	2.500	2.540	2.540	26,554,400
2025-04-02	2.610	2.610	2.520	2.540	2.540	28,036,000
2025-04-01	2.550	2.650	2.550	2.580	2.580	40,987,600
2025-03-31	2.580	2.580	2.490	2.520	2.520	37,373,500
2025-03-28	2.670	2.690	2.580	2.580	2.580	52,306,500
2025-03-27	2.820	2.920	2.670	2.690	2.690	90,123,526
2025-03-26	2.750	2.960	2.740	2.840	2.840	91,219,880
2025-03-25	2.900	2.930	2.780	2.780	2.780	124,611,681
2025-03-24	3.000	3.260	2.920	3.090	3.090	224,139,520
2025-03-21	2.760	2.960	2.760	2.960	2.960	108,406,250
2025-03-20	2.610	2.770	2.600	2.690	2.690	43,510,240
2025-03-19	2.640	2.650	2.590	2.610	2.610	18,599,818
2025-03-18	2.620	2.650	2.570	2.640	2.640	31,075,775
2025-03-17	2.560	2.680	2.550	2.600	2.600	45,879,800
2025-03-14	2.450	2.550	2.450	2.530	2.530	34,573,479
2025-03-13	2.420	2.520	2.390	2.460	2.460	33,228,661
2025-03-12	2.430	2.440	2.410	2.420	2.420	9,782,000
2025-03-11	2.410	2.430	2.380	2.430	2.430	10,715,100
2025-03-10	2.380	2.450	2.380	2.420	2.420	18,345,000
2025-03-07	2.410	2.440	2.380	2.390	2.390	18,294,902
2025-03-06	2.420	2.430	2.390	2.420	2.420	14,035,800
2025-03-05	2.450	2.460	2.380	2.410	2.410	17,781,807
2025-03-04	2.440	2.460	2.430	2.450	2.450	13,509,849
2025-03-03	2.490	2.530	2.460	2.460	2.460	24,320,870
2025-02-28	2.490	2.570	2.490	2.490	2.490	33,187,923
2025-02-27	2.530	2.540	2.470	2.500	2.500	16,234,700
2025-02-26	2.500	2.530	2.490	2.520	2.520	15,574,694
2025-02-25	2.510	2.540	2.480	2.500	2.500	15,264,012
2025-02-24	2.500	2.540	2.480	2.530	2.530	17,212,094
2025-02-21	2.540	2.540	2.470	2.500	2.500	15,996,630
2025-02-20	2.520	2.550	2.480	2.530	2.530	20,000,598
2025-02-19	2.510	2.520	2.470	2.510	2.510	15,327,912
2025-02-18	2.560	2.580	2.500	2.500	2.500	16,281,100
2025-02-17	2.520	2.570	2.500	2.550	2.550	15,770,490
2025-02-14	2.530	2.540	2.500	2.510	2.510	9,829,700
2025-02-13	2.530	2.560	2.520	2.530	2.530	11,268,000
2025-02-12	2.540	2.570	2.510	2.540	2.540	10,968,100
2025-02-11	2.580	2.600	2.530	2.550	2.550	10,127,000
2025-02-10	2.530	2.570	2.510	2.560	2.560	10,429,650
2025-02-07	2.490	2.550	2.490	2.520	2.520	14,386,276
2025-02-06	2.470	2.490	2.420	2.490	2.490	12,470,067
2025-02-05	2.430	2.480	2.400	2.460	2.460	10,690,600
2025-01-27	2.400	2.480	2.380	2.420	2.420	10,520,500
2025-01-24	2.420	2.440	2.380	2.430	2.430	9,620,950

← NewerPage 7 of 21 · 1,219 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.