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
2026-10-23	2.550	2.560	2.440	2.550	2.550	20,224,500
2026-10-22	2.580	2.610	2.550	2.550	2.550	12,802,963
2026-10-21	2.580	2.620	2.570	2.590	2.590	10,178,497
2026-10-20	2.600	2.600	2.560	2.580	2.580	7,701,200
2026-10-19	2.630	2.640	2.560	2.580	2.580	12,892,937
2026-10-16	2.630	2.670	2.610	2.620	2.620	12,523,900
2026-10-15	2.680	2.700	2.610	2.620	2.620	18,146,699
2026-10-14	2.690	2.760	2.680	2.720	2.720	20,055,633
2026-10-13	2.670	2.710	2.620	2.690	2.690	11,029,400
2026-10-12	2.740	2.750	2.660	2.670	2.670	17,621,801
2026-10-09	2.720	2.770	2.660	2.760	2.760	22,012,299
2026-10-08	2.710	2.760	2.700	2.740	2.740	13,712,400
2026-09-30	2.730	2.730	2.700	2.710	2.710	8,890,300
2026-09-29	2.710	2.760	2.700	2.720	2.720	11,217,150
2026-09-28	2.750	2.760	2.690	2.710	2.710	15,141,934
2026-09-24	2.790	2.800	2.750	2.760	2.760	12,727,200
2026-09-23	2.800	2.830	2.760	2.770	2.770	16,337,200
2026-09-22	2.850	2.850	2.790	2.820	2.820	13,133,900
2026-09-21	2.770	2.840	2.750	2.840	2.840	19,710,996
2026-09-18	2.770	2.790	2.740	2.770	2.770	14,891,176
2026-09-17	2.800	2.810	2.710	2.760	2.760	19,310,414
2026-09-16	2.790	2.830	2.750	2.810	2.810	16,187,600
2026-09-15	2.850	2.860	2.770	2.780	2.780	21,550,717
2026-09-14	2.890	2.920	2.820	2.850	2.850	19,516,900
2026-09-11	3.020	3.030	2.850	2.860	2.860	44,139,398
2026-09-10	3.020	3.030	2.960	2.970	2.970	25,829,916
2026-09-09	3.020	3.040	2.970	2.980	2.980	30,577,400
2026-09-08	2.890	3.020	2.880	3.010	3.010	36,671,281
2026-09-07	2.880	2.910	2.860	2.890	2.890	12,604,200
2026-09-04	2.880	2.920	2.860	2.880	2.880	22,439,705
2026-09-03	2.970	2.990	2.850	2.870	2.870	38,188,977
2026-09-02	3.110	3.140	2.950	2.970	2.970	46,200,801
2026-09-01	2.960	3.020	2.950	2.990	2.990	16,275,714
2026-08-31	2.980	3.020	2.920	2.940	2.940	17,048,500
2026-08-28	2.960	3.000	2.940	2.990	2.990	17,003,816
2026-08-27	2.950	2.980	2.930	2.940	2.940	14,092,400
2026-08-26	2.970	2.980	2.920	2.960	2.960	18,277,801
2026-08-25	2.880	3.000	2.870	2.970	2.970	27,416,189
2026-08-24	2.890	2.920	2.840	2.900	2.900	16,490,400
2026-08-21	2.830	2.900	2.790	2.880	2.880	25,403,145
2026-08-20	2.800	2.860	2.790	2.820	2.820	12,262,274
2026-08-19	2.880	2.920	2.780	2.800	2.800	20,944,000
2026-08-18	2.880	2.920	2.860	2.900	2.900	26,336,699
2026-08-17	2.810	2.860	2.790	2.840	2.840	14,086,200
2026-08-14	2.850	2.870	2.800	2.820	2.820	18,239,400
2026-08-13	2.910	2.910	2.850	2.850	2.850	16,344,500
2026-08-12	2.910	2.920	2.870	2.910	2.910	14,436,403
2026-08-11	2.920	2.940	2.860	2.920	2.920	19,744,229
2026-08-10	2.820	2.880	2.820	2.880	2.880	21,762,301
2026-08-07	2.860	2.880	2.790	2.820	2.820	16,735,768
2026-08-06	2.850	2.890	2.820	2.860	2.860	14,894,944
2026-08-05	2.840	2.870	2.830	2.860	2.860	13,450,100
2026-08-04	2.870	2.880	2.830	2.870	2.870	11,040,100
2026-08-03	2.800	2.860	2.790	2.860	2.860	18,513,084
2026-07-31	2.770	2.810	2.740	2.810	2.810	16,639,902
2026-07-30	2.810	2.870	2.740	2.780	2.780	22,535,721
2026-07-29	2.800	2.840	2.780	2.810	2.810	17,309,900
2026-07-28	2.760	2.800	2.740	2.780	2.780	11,592,600
2026-07-27	2.720	2.780	2.670	2.780	2.780	14,413,099
2026-07-24	2.910	2.940	2.760	2.760	2.760	29,406,473

Page 1 of 2 · 120 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.