CNPC Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.530	9.560	9.290	9.310	9.251	94,484,620
2026-01-19	9.520	9.600	9.400	9.530	9.469	79,639,115
2026-01-16	9.710	9.760	9.510	9.510	9.449	98,933,856
2026-01-15	9.850	9.890	9.570	9.610	9.549	180,206,409
2026-01-14	9.560	10.440	9.560	10.020	9.956	306,879,029
2026-01-13	9.970	9.990	9.580	9.620	9.559	161,483,843
2026-01-12	9.790	10.100	9.760	9.970	9.906	226,187,724
2026-01-09	9.630	9.900	9.620	9.790	9.727	168,454,228
2026-01-08	9.600	9.730	9.480	9.620	9.559	120,332,947
2026-01-07	9.680	9.820	9.500	9.650	9.588	142,545,164
2026-01-06	9.510	9.740	9.500	9.720	9.603	143,772,710
2026-01-05	9.500	9.570	9.330	9.560	9.445	131,526,700
2025-12-31	9.650	9.750	9.540	9.600	9.485	111,899,813
2025-12-30	9.810	9.940	9.690	9.710	9.593	166,196,506
2025-12-29	9.600	9.900	9.510	9.850	9.732	219,484,861
2025-12-26	9.490	9.800	9.480	9.540	9.425	146,378,604
2025-12-25	9.370	9.760	9.330	9.580	9.465	230,985,231
2025-12-24	9.080	9.320	9.050	9.260	9.149	84,776,887
2025-12-23	9.210	9.210	9.070	9.110	9.001	61,402,714
2025-12-22	9.100	9.280	9.090	9.210	9.099	95,265,207
2025-12-19	8.930	9.100	8.930	9.090	8.981	80,429,490
2025-12-18	9.040	9.170	8.930	8.930	8.823	68,429,471
2025-12-17	9.000	9.150	8.780	9.060	8.951	126,568,636
2025-12-16	8.910	9.210	8.790	9.080	8.971	131,295,713
2025-12-15	9.010	9.120	8.950	8.950	8.842	47,475,494
2025-12-12	8.960	9.140	8.880	9.060	8.951	69,137,830
2025-12-11	9.170	9.180	8.980	8.990	8.882	53,661,730
2025-12-10	9.050	9.200	8.980	9.180	9.070	64,439,125
2025-12-09	9.230	9.240	9.040	9.060	8.951	71,081,032
2025-12-08	9.180	9.420	9.160	9.270	9.159	116,199,609
2025-12-05	8.910	9.190	8.870	9.120	9.010	90,656,145
2025-12-04	8.920	9.000	8.870	8.940	8.833	47,669,677
2025-12-03	9.020	9.110	8.960	8.980	8.872	48,661,036
2025-12-02	9.190	9.190	9.010	9.020	8.912	60,646,086
2025-12-01	9.100	9.210	9.060	9.200	9.089	54,060,211
2025-11-28	9.090	9.160	9.020	9.160	9.050	43,186,430
2025-11-27	9.110	9.200	9.070	9.090	8.981	45,328,722
2025-11-26	9.130	9.230	9.110	9.120	9.010	45,637,743
2025-11-25	9.090	9.270	9.070	9.170	9.060	65,295,612
2025-11-24	8.980	9.130	8.930	9.070	8.961	76,519,618
2025-11-21	9.180	9.250	8.940	8.940	8.833	90,093,096
2025-11-20	9.360	9.450	9.250	9.270	9.159	55,676,210
2025-11-19	9.360	9.520	9.260	9.270	9.159	70,537,594
2025-11-18	9.440	9.460	9.330	9.360	9.248	62,665,480
2025-11-17	9.430	9.480	9.360	9.470	9.356	63,926,500
2025-11-14	9.500	9.620	9.420	9.450	9.336	61,592,192
2025-11-13	9.510	9.600	9.450	9.580	9.465	71,151,919
2025-11-12	9.570	9.670	9.500	9.530	9.416	67,597,244
2025-11-11	9.860	9.900	9.550	9.610	9.495	123,382,386
2025-11-10	9.830	9.900	9.790	9.900	9.781	72,627,896
2025-11-07	9.820	9.930	9.760	9.830	9.712	72,040,126
2025-11-06	9.860	9.940	9.760	9.890	9.771	93,541,867
2025-11-05	10.000	10.080	9.680	9.830	9.712	149,757,289
2025-11-04	10.380	10.420	10.080	10.130	10.008	102,860,717
2025-11-03	10.410	10.450	10.220	10.360	10.236	90,365,965
2025-10-31	10.410	10.560	10.380	10.470	10.344	79,436,171
2025-10-30	10.800	10.840	10.470	10.480	10.354	156,954,691
2025-10-29	10.590	11.060	10.560	10.900	10.769	194,511,447
2025-10-28	10.640	10.720	10.550	10.570	10.443	127,003,975
2025-10-27	10.490	10.780	10.460	10.780	10.651	192,399,041

← NewerPage 4 of 21 · 1,218 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.