CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.250 | 9.490 | 9.220 | 9.430 | 9.370 | 195,642,944 |
| 2026-04-22 | 9.360 | 9.370 | 9.210 | 9.230 | 9.171 | 133,200,041 |
| 2026-04-21 | 9.450 | 9.470 | 9.270 | 9.340 | 9.280 | 142,535,952 |
| 2026-04-20 | 9.400 | 9.570 | 9.360 | 9.510 | 9.449 | 137,691,571 |
| 2026-04-17 | 9.730 | 9.760 | 9.430 | 9.430 | 9.370 | 209,823,089 |
| 2026-04-16 | 9.820 | 9.820 | 9.670 | 9.730 | 9.668 | 164,663,777 |
| 2026-04-15 | 9.680 | 9.940 | 9.610 | 9.870 | 9.807 | 207,207,405 |
| 2026-04-14 | 9.930 | 10.010 | 9.700 | 9.820 | 9.757 | 313,599,179 |
| 2026-04-13 | 10.280 | 10.320 | 9.990 | 10.080 | 10.016 | 258,447,736 |
| 2026-04-10 | 10.200 | 10.550 | 9.930 | 10.260 | 10.194 | 452,094,832 |
| 2026-04-09 | 10.550 | 10.610 | 10.210 | 10.390 | 10.324 | 432,885,037 |
| 2026-04-08 | 10.810 | 10.980 | 10.380 | 10.390 | 10.324 | 718,251,367 |
| 2026-04-07 | 10.720 | 11.770 | 10.660 | 11.530 | 11.456 | 813,113,807 |
| 2026-04-03 | 10.910 | 10.910 | 10.560 | 10.700 | 10.632 | 783,001,081 |
| 2026-04-02 | 9.820 | 10.210 | 9.810 | 9.920 | 9.857 | 252,512,093 |
| 2026-04-01 | 10.100 | 10.260 | 9.860 | 9.890 | 9.827 | 244,438,187 |
| 2026-03-31 | 10.060 | 10.550 | 9.750 | 10.200 | 10.135 | 365,391,307 |
| 2026-03-30 | 10.720 | 10.980 | 10.050 | 10.210 | 10.145 | 360,231,852 |
| 2026-03-27 | 10.530 | 10.900 | 10.320 | 10.640 | 10.572 | 375,817,710 |
| 2026-03-26 | 10.700 | 10.740 | 10.200 | 10.240 | 10.175 | 329,684,252 |
| 2026-03-25 | 10.460 | 11.100 | 10.230 | 10.830 | 10.761 | 489,551,942 |
| 2026-03-24 | 10.110 | 10.990 | 9.950 | 10.800 | 10.731 | 543,566,416 |
| 2026-03-23 | 9.700 | 10.690 | 9.560 | 10.200 | 10.135 | 465,396,504 |
| 2026-03-20 | 10.500 | 10.500 | 9.900 | 9.920 | 9.857 | 531,637,563 |
| 2026-03-19 | 9.920 | 10.710 | 9.760 | 10.710 | 10.642 | 558,363,623 |
| 2026-03-18 | 9.620 | 10.160 | 9.470 | 9.740 | 9.678 | 360,378,032 |
| 2026-03-17 | 9.600 | 10.280 | 9.520 | 9.890 | 9.827 | 549,475,614 |
| 2026-03-16 | 9.770 | 9.770 | 9.660 | 9.770 | 9.708 | 423,429,486 |
| 2026-03-13 | 8.940 | 8.960 | 8.860 | 8.880 | 8.823 | 86,064,278 |
| 2026-03-12 | 8.940 | 9.080 | 8.920 | 9.080 | 9.022 | 97,708,981 |
| 2026-03-11 | 8.920 | 8.990 | 8.870 | 8.940 | 8.883 | 75,401,884 |
| 2026-03-10 | 8.910 | 9.010 | 8.890 | 8.960 | 8.903 | 84,144,373 |
| 2026-03-09 | 9.250 | 9.360 | 9.020 | 9.050 | 8.992 | 117,975,565 |
| 2026-03-06 | 9.020 | 9.180 | 9.020 | 9.110 | 9.052 | 91,459,121 |
| 2026-03-05 | 8.950 | 9.500 | 8.800 | 9.160 | 9.101 | 186,678,781 |
| 2026-03-04 | 9.150 | 9.200 | 8.900 | 8.920 | 8.863 | 191,162,478 |
| 2026-03-03 | 9.530 | 10.100 | 9.420 | 9.470 | 9.409 | 316,646,779 |
| 2026-03-02 | 9.340 | 9.790 | 9.070 | 9.620 | 9.559 | 284,786,705 |
| 2026-02-27 | 9.000 | 9.100 | 9.000 | 9.090 | 9.032 | 65,912,138 |
| 2026-02-26 | 9.060 | 9.120 | 8.950 | 9.000 | 8.942 | 55,028,259 |
| 2026-02-25 | 8.930 | 9.110 | 8.920 | 9.030 | 8.972 | 74,481,052 |
| 2026-02-24 | 8.790 | 8.950 | 8.760 | 8.930 | 8.873 | 59,523,482 |
| 2026-02-13 | 8.840 | 8.870 | 8.730 | 8.740 | 8.684 | 43,378,859 |
| 2026-02-12 | 8.880 | 8.890 | 8.810 | 8.820 | 8.764 | 41,502,957 |
| 2026-02-11 | 8.890 | 8.970 | 8.870 | 8.890 | 8.833 | 36,687,362 |
| 2026-02-10 | 8.960 | 8.970 | 8.880 | 8.890 | 8.833 | 40,678,076 |
| 2026-02-09 | 8.930 | 9.030 | 8.910 | 8.970 | 8.913 | 52,582,430 |
| 2026-02-06 | 8.880 | 8.950 | 8.830 | 8.880 | 8.823 | 36,813,392 |
| 2026-02-05 | 8.970 | 8.970 | 8.870 | 8.930 | 8.873 | 41,886,834 |
| 2026-02-04 | 8.850 | 8.970 | 8.820 | 8.960 | 8.903 | 47,598,796 |
| 2026-02-03 | 8.870 | 8.900 | 8.760 | 8.890 | 8.833 | 52,240,821 |
| 2026-02-02 | 8.900 | 8.990 | 8.810 | 8.820 | 8.764 | 60,257,949 |
| 2026-01-30 | 9.200 | 9.200 | 8.960 | 8.990 | 8.933 | 83,733,452 |
| 2026-01-29 | 9.050 | 9.200 | 8.970 | 9.190 | 9.131 | 109,224,508 |
| 2026-01-28 | 9.050 | 9.110 | 8.980 | 9.000 | 8.942 | 69,593,800 |
| 2026-01-27 | 9.120 | 9.120 | 8.960 | 9.050 | 8.992 | 68,372,527 |
| 2026-01-26 | 9.260 | 9.300 | 9.110 | 9.120 | 9.062 | 90,089,682 |
| 2026-01-23 | 9.250 | 9.340 | 9.230 | 9.290 | 9.231 | 75,142,452 |
| 2026-01-22 | 9.260 | 9.340 | 9.210 | 9.260 | 9.201 | 67,416,623 |
| 2026-01-21 | 9.280 | 9.350 | 9.190 | 9.190 | 9.131 | 76,094,375 |
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.