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
2024-10-30	2.600	2.670	2.580	2.640	2.640	26,223,402
2024-10-29	2.700	2.730	2.580	2.620	2.620	48,067,843
2024-10-28	2.630	2.770	2.630	2.760	2.760	37,070,300
2024-10-25	2.590	2.640	2.560	2.640	2.640	20,411,700
2024-10-24	2.560	2.590	2.550	2.580	2.580	10,591,250
2024-10-23	2.570	2.610	2.550	2.570	2.570	17,892,600
2024-10-22	2.500	2.580	2.490	2.580	2.580	20,898,922
2024-10-21	2.490	2.520	2.470	2.510	2.510	19,406,710
2024-10-18	2.450	2.530	2.420	2.510	2.510	20,372,062
2024-10-17	2.490	2.510	2.440	2.450	2.450	14,945,900
2024-10-16	2.460	2.510	2.460	2.490	2.490	14,521,300
2024-10-15	2.540	2.560	2.490	2.490	2.490	15,969,300
2024-10-14	2.520	2.570	2.500	2.570	2.570	18,315,623
2024-10-11	2.650	2.660	2.520	2.530	2.530	26,382,282
2024-10-10	2.580	2.690	2.530	2.610	2.610	34,192,663
2024-10-09	2.770	2.780	2.570	2.570	2.570	46,022,111
2024-10-08	2.950	2.950	2.700	2.850	2.850	71,846,903
2024-09-30	2.550	2.700	2.490	2.680	2.680	65,498,555
2024-09-27	2.430	2.520	2.400	2.490	2.490	40,210,030
2024-09-26	2.350	2.400	2.330	2.400	2.400	25,497,910
2024-09-25	2.390	2.440	2.340	2.350	2.350	47,283,055
2024-09-24	2.280	2.370	2.250	2.370	2.370	38,703,300
2024-09-23	2.280	2.290	2.240	2.250	2.250	16,357,000
2024-09-20	2.330	2.350	2.250	2.280	2.280	29,494,954
2024-09-19	2.280	2.390	2.240	2.330	2.330	41,141,084
2024-09-18	2.280	2.300	2.190	2.280	2.280	27,095,016
2024-09-13	2.220	2.360	2.190	2.280	2.280	34,734,000
2024-09-12	2.200	2.310	2.170	2.250	2.250	26,098,550
2024-09-11	2.130	2.240	2.120	2.210	2.210	29,598,170
2024-09-10	2.120	2.150	2.110	2.130	2.130	5,716,903
2024-09-09	2.130	2.140	2.110	2.120	2.120	4,145,500
2024-09-06	2.130	2.160	2.120	2.130	2.130	5,829,857
2024-09-05	2.130	2.160	2.120	2.150	2.150	5,030,503
2024-09-04	2.140	2.150	2.120	2.130	2.130	7,750,900
2024-09-03	2.170	2.190	2.130	2.150	2.150	7,665,402
2024-09-02	2.200	2.220	2.170	2.180	2.180	7,235,205
2024-08-30	2.180	2.230	2.160	2.210	2.210	10,303,900
2024-08-29	2.140	2.200	2.120	2.180	2.180	11,390,100
2024-08-28	2.110	2.180	2.090	2.150	2.150	9,026,100
2024-08-27	2.150	2.180	2.100	2.110	2.110	8,214,000
2024-08-26	2.100	2.160	2.090	2.160	2.160	7,202,400
2024-08-23	2.120	2.150	2.110	2.130	2.130	4,775,800
2024-08-22	2.190	2.190	2.120	2.140	2.140	10,056,800
2024-08-21	2.190	2.210	2.170	2.190	2.190	6,046,100
2024-08-20	2.240	2.260	2.200	2.210	2.210	8,709,400
2024-08-19	2.210	2.260	2.210	2.240	2.240	8,742,068
2024-08-16	2.260	2.270	2.220	2.230	2.230	11,222,100
2024-08-15	2.230	2.270	2.230	2.250	2.250	13,518,936
2024-08-14	2.260	2.280	2.240	2.260	2.260	15,393,400
2024-08-13	2.300	2.350	2.260	2.310	2.310	27,522,200
2024-08-12	2.260	2.290	2.220	2.280	2.280	15,181,200
2024-08-09	2.260	2.310	2.240	2.260	2.260	13,809,300
2024-08-08	2.250	2.270	2.220	2.260	2.260	11,196,795
2024-08-07	2.280	2.290	2.230	2.250	2.250	16,323,324
2024-08-06	2.300	2.360	2.260	2.300	2.300	26,979,602
2024-08-05	2.190	2.410	2.180	2.340	2.340	46,454,015
2024-08-02	2.220	2.250	2.200	2.230	2.230	7,203,200
2024-08-01	2.250	2.270	2.220	2.240	2.240	10,333,000
2024-07-31	2.170	2.230	2.160	2.230	2.230	11,631,000
2024-07-30	2.150	2.170	2.140	2.170	2.170	5,392,200

← NewerPage 9 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.