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
2025-01-23	2.450	2.470	2.400	2.400	2.400	10,521,300
2025-01-22	2.460	2.460	2.400	2.420	2.420	8,735,700
2025-01-21	2.530	2.550	2.460	2.470	2.470	11,045,000
2025-01-20	2.520	2.540	2.480	2.520	2.520	11,779,486
2025-01-17	2.500	2.510	2.470	2.490	2.490	10,240,600
2025-01-16	2.530	2.530	2.480	2.510	2.510	13,443,972
2025-01-15	2.480	2.490	2.440	2.460	2.460	11,136,872
2025-01-14	2.380	2.480	2.370	2.480	2.480	17,436,985
2025-01-13	2.340	2.410	2.330	2.390	2.390	14,753,600
2025-01-10	2.440	2.440	2.340	2.350	2.350	12,016,800
2025-01-09	2.430	2.440	2.400	2.420	2.420	9,677,300
2025-01-08	2.440	2.460	2.370	2.430	2.430	14,612,310
2025-01-07	2.410	2.450	2.390	2.440	2.440	11,381,010
2025-01-06	2.400	2.460	2.330	2.400	2.400	13,719,500
2025-01-03	2.510	2.510	2.410	2.410	2.410	17,910,400
2025-01-02	2.510	2.570	2.470	2.480	2.480	19,542,800
2024-12-31	2.560	2.660	2.500	2.510	2.510	20,587,000
2024-12-30	2.620	2.620	2.530	2.550	2.550	18,306,800
2024-12-27	2.550	2.640	2.530	2.620	2.620	24,217,226
2024-12-26	2.540	2.570	2.520	2.540	2.540	18,348,622
2024-12-25	2.630	2.650	2.500	2.520	2.520	31,393,854
2024-12-24	2.620	2.710	2.540	2.650	2.650	67,066,180
2024-12-23	2.900	3.100	2.750	2.750	2.750	89,321,754
2024-12-20	2.880	2.890	2.810	2.820	2.820	16,811,354
2024-12-19	2.850	2.880	2.760	2.850	2.850	21,572,090
2024-12-18	2.830	2.880	2.780	2.830	2.830	19,753,800
2024-12-17	2.970	3.000	2.810	2.830	2.830	42,224,401
2024-12-16	3.020	3.060	2.960	2.990	2.990	23,447,600
2024-12-13	3.100	3.130	2.990	3.000	3.000	30,527,276
2024-12-12	3.060	3.160	3.020	3.110	3.110	41,314,427
2024-12-11	2.940	3.070	2.930	3.050	3.050	36,719,876
2024-12-10	3.100	3.120	2.940	2.950	2.950	45,865,702
2024-12-09	3.100	3.130	3.000	3.040	3.040	34,175,250
2024-12-06	2.970	3.110	2.950	3.090	3.090	49,708,075
2024-12-05	2.920	2.980	2.910	2.970	2.970	23,808,200
2024-12-04	2.980	3.030	2.920	2.950	2.950	38,141,000
2024-12-03	2.960	3.070	2.930	3.010	3.010	52,860,096
2024-12-02	2.840	2.950	2.820	2.940	2.940	46,533,952
2024-11-29	2.820	2.900	2.780	2.830	2.830	38,381,750
2024-11-28	2.760	2.870	2.760	2.840	2.840	37,828,300
2024-11-27	2.780	2.800	2.680	2.770	2.770	28,767,400
2024-11-26	2.890	2.900	2.760	2.790	2.790	46,692,769
2024-11-25	2.740	2.930	2.740	2.910	2.910	67,258,083
2024-11-22	2.750	2.950	2.740	2.760	2.760	55,424,925
2024-11-21	2.810	2.850	2.720	2.750	2.750	34,075,002
2024-11-20	2.650	2.740	2.650	2.710	2.710	20,447,500
2024-11-19	2.640	2.660	2.590	2.660	2.660	14,640,102
2024-11-18	2.640	2.710	2.620	2.630	2.630	20,131,300
2024-11-15	2.700	2.770	2.640	2.640	2.640	22,302,000
2024-11-14	2.770	2.790	2.710	2.720	2.720	16,242,000
2024-11-13	2.770	2.800	2.700	2.770	2.770	21,934,400
2024-11-12	2.820	2.840	2.760	2.780	2.780	27,070,000
2024-11-11	2.840	2.860	2.780	2.820	2.820	29,197,700
2024-11-08	2.930	2.960	2.840	2.850	2.850	46,449,400
2024-11-07	2.850	2.980	2.840	2.930	2.930	59,075,100
2024-11-06	2.740	2.850	2.680	2.810	2.810	39,385,790
2024-11-05	2.660	2.750	2.650	2.720	2.720	31,565,446
2024-11-04	2.610	2.660	2.580	2.660	2.660	16,822,700
2024-11-01	2.680	2.720	2.600	2.620	2.620	21,990,201
2024-10-31	2.650	2.710	2.630	2.690	2.690	29,782,102

← NewerPage 8 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.