CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.930 | 7.240 | 6.920 | 7.020 | 7.020 | 202,324,984 |
| 2026-07-20 | 6.810 | 6.940 | 6.760 | 6.890 | 6.890 | 133,331,406 |
| 2026-07-17 | 6.760 | 6.880 | 6.600 | 6.640 | 6.640 | 81,362,641 |
| 2026-07-16 | 6.800 | 6.880 | 6.740 | 6.800 | 6.800 | 68,320,350 |
| 2026-07-15 | 6.590 | 6.870 | 6.570 | 6.860 | 6.860 | 101,160,789 |
| 2026-07-14 | 6.530 | 6.630 | 6.520 | 6.630 | 6.630 | 59,159,758 |
| 2026-07-13 | 6.750 | 6.750 | 6.510 | 6.530 | 6.530 | 77,080,977 |
| 2026-07-10 | 6.630 | 6.850 | 6.500 | 6.770 | 6.770 | 92,016,703 |
| 2026-07-09 | 6.630 | 6.710 | 6.530 | 6.660 | 6.660 | 61,343,492 |
| 2026-07-08 | 6.730 | 6.740 | 6.590 | 6.600 | 6.600 | 47,077,527 |
| 2026-07-07 | 6.790 | 6.810 | 6.590 | 6.620 | 6.620 | 49,991,492 |
| 2026-07-06 | 6.830 | 6.920 | 6.760 | 6.800 | 6.800 | 49,136,953 |
| 2026-07-03 | 6.800 | 6.920 | 6.750 | 6.850 | 6.850 | 73,834,070 |
| 2026-07-02 | 6.790 | 6.970 | 6.740 | 6.760 | 6.760 | 81,961,523 |
| 2026-07-01 | 6.600 | 7.020 | 6.520 | 6.840 | 6.840 | 119,107,156 |
| 2026-06-30 | 6.630 | 6.660 | 6.520 | 6.590 | 6.590 | 60,733,207 |
| 2026-06-29 | 6.660 | 6.740 | 6.500 | 6.680 | 6.680 | 71,411,133 |
| 2026-06-26 | 6.960 | 7.000 | 6.640 | 6.640 | 6.640 | 101,194,234 |
| 2026-06-25 | 6.960 | 7.140 | 6.880 | 7.040 | 7.040 | 103,740,039 |
| 2026-06-24 | 7.250 | 7.290 | 6.990 | 7.010 | 7.010 | 114,754,180 |
| 2026-06-23 | 7.480 | 7.720 | 7.320 | 7.350 | 7.303 | 131,442,500 |
| 2026-06-22 | 7.150 | 7.540 | 7.000 | 7.510 | 7.462 | 153,763,172 |
| 2026-06-18 | 7.300 | 7.330 | 7.160 | 7.170 | 7.124 | 75,833,745 |
| 2026-06-17 | 7.360 | 7.400 | 7.250 | 7.360 | 7.313 | 79,381,408 |
| 2026-06-16 | 7.370 | 7.400 | 7.270 | 7.360 | 7.313 | 67,062,009 |
| 2026-06-15 | 7.300 | 7.570 | 7.290 | 7.410 | 7.363 | 111,134,401 |
| 2026-06-12 | 7.150 | 7.320 | 7.090 | 7.250 | 7.204 | 94,018,906 |
| 2026-06-11 | 7.160 | 7.420 | 7.070 | 7.120 | 7.075 | 90,559,962 |
| 2026-06-10 | 7.180 | 7.230 | 7.080 | 7.170 | 7.124 | 65,933,811 |
| 2026-06-09 | 7.300 | 7.330 | 7.160 | 7.230 | 7.184 | 64,423,502 |
| 2026-06-08 | 7.200 | 7.420 | 7.160 | 7.260 | 7.214 | 85,125,390 |
| 2026-06-05 | 7.460 | 7.500 | 7.310 | 7.330 | 7.283 | 81,493,292 |
| 2026-06-04 | 7.600 | 7.650 | 7.430 | 7.460 | 7.412 | 87,396,751 |
| 2026-06-03 | 7.750 | 7.780 | 7.640 | 7.670 | 7.621 | 71,553,562 |
| 2026-06-02 | 7.900 | 7.930 | 7.700 | 7.790 | 7.740 | 71,419,630 |
| 2026-06-01 | 7.810 | 7.940 | 7.710 | 7.880 | 7.830 | 74,712,492 |
| 2026-05-29 | 7.740 | 7.930 | 7.720 | 7.800 | 7.750 | 107,520,610 |
| 2026-05-28 | 7.720 | 7.830 | 7.610 | 7.770 | 7.720 | 77,111,682 |
| 2026-05-27 | 7.900 | 7.970 | 7.710 | 7.740 | 7.691 | 91,618,217 |
| 2026-05-26 | 7.940 | 7.990 | 7.830 | 7.940 | 7.889 | 79,923,196 |
| 2026-05-25 | 8.090 | 8.150 | 7.890 | 7.990 | 7.939 | 116,256,264 |
| 2026-05-22 | 8.270 | 8.310 | 8.070 | 8.130 | 8.078 | 105,451,386 |
| 2026-05-21 | 8.470 | 8.640 | 8.230 | 8.250 | 8.197 | 127,363,332 |
| 2026-05-20 | 8.500 | 8.720 | 8.420 | 8.620 | 8.565 | 104,516,587 |
| 2026-05-19 | 8.900 | 8.920 | 8.500 | 8.590 | 8.535 | 151,965,726 |
| 2026-05-18 | 8.810 | 8.990 | 8.730 | 8.950 | 8.893 | 99,544,925 |
| 2026-05-15 | 8.890 | 8.930 | 8.760 | 8.820 | 8.764 | 109,796,120 |
| 2026-05-14 | 9.210 | 9.290 | 8.930 | 8.930 | 8.873 | 115,760,908 |
| 2026-05-13 | 9.140 | 9.270 | 9.130 | 9.210 | 9.151 | 85,177,077 |
| 2026-05-12 | 9.310 | 9.320 | 9.130 | 9.190 | 9.131 | 116,222,527 |
| 2026-05-11 | 9.320 | 9.380 | 9.260 | 9.330 | 9.270 | 128,756,046 |
| 2026-05-08 | 9.330 | 9.420 | 9.320 | 9.350 | 9.290 | 87,722,477 |
| 2026-05-07 | 9.400 | 9.470 | 9.320 | 9.380 | 9.320 | 140,657,973 |
| 2026-05-06 | 9.490 | 9.510 | 9.260 | 9.480 | 9.419 | 154,544,944 |
| 2026-04-30 | 9.490 | 9.540 | 9.390 | 9.440 | 9.380 | 132,678,958 |
| 2026-04-29 | 9.350 | 9.520 | 9.350 | 9.490 | 9.429 | 134,878,166 |
| 2026-04-28 | 9.310 | 9.440 | 9.280 | 9.340 | 9.280 | 99,237,751 |
| 2026-04-27 | 9.280 | 9.360 | 9.110 | 9.350 | 9.290 | 100,764,336 |
| 2026-04-24 | 9.400 | 9.500 | 9.250 | 9.270 | 9.211 | 139,033,040 |
| 2026-04-23 | 9.250 | 9.490 | 9.220 | 9.430 | 9.370 | 195,642,944 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0470 CNY |
| 2026-01-07 | 0.0550 CNY |
| 2025-07-03 | 0.0570 CNY |
| 2025-01-08 | 0.0600 CNY |
| 2024-07-11 | 0.1170 CNY |
| 2023-07-11 | 0.1170 CNY |
| 2022-07-07 | 0.1320 CNY |
| 2021-07-06 | 0.1870 CNY |
| 2020-07-09 | 0.3626 CNY |
| 2019-07-03 | 0.2410 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.