CNPC Capital Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,213 trading daysOlder →

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.