CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.880 | 9.120 | 8.860 | 9.100 | 8.991 | 290,347,546 |
| 2025-07-23 | 9.240 | 9.460 | 8.950 | 8.990 | 8.882 | 427,540,320 |
| 2025-07-22 | 9.260 | 9.440 | 8.970 | 9.230 | 9.119 | 386,016,085 |
| 2025-07-21 | 9.480 | 9.580 | 9.180 | 9.300 | 9.188 | 482,546,867 |
| 2025-07-18 | 9.160 | 10.110 | 9.150 | 9.740 | 9.623 | 791,166,813 |
| 2025-07-17 | 9.160 | 9.460 | 9.010 | 9.190 | 9.080 | 488,097,141 |
| 2025-07-16 | 8.820 | 9.040 | 8.720 | 8.900 | 8.793 | 336,318,276 |
| 2025-07-15 | 9.200 | 9.400 | 8.830 | 8.880 | 8.773 | 488,096,579 |
| 2025-07-14 | 9.500 | 9.530 | 8.870 | 9.210 | 9.099 | 557,035,898 |
| 2025-07-11 | 9.500 | 9.980 | 9.160 | 9.660 | 9.544 | 776,954,900 |
| 2025-07-10 | 9.010 | 9.850 | 9.010 | 9.500 | 9.386 | 924,363,871 |
| 2025-07-09 | 8.650 | 9.470 | 8.500 | 8.950 | 8.842 | 817,439,587 |
| 2025-07-08 | 7.800 | 8.650 | 7.730 | 8.650 | 8.546 | 554,806,037 |
| 2025-07-07 | 7.580 | 8.000 | 7.570 | 7.860 | 7.766 | 372,428,390 |
| 2025-07-04 | 7.320 | 7.700 | 7.260 | 7.560 | 7.469 | 314,446,792 |
| 2025-07-03 | 7.400 | 7.420 | 7.250 | 7.320 | 7.232 | 120,785,818 |
| 2025-07-02 | 7.200 | 7.500 | 7.190 | 7.430 | 7.284 | 257,505,307 |
| 2025-07-01 | 7.310 | 7.310 | 7.160 | 7.210 | 7.069 | 111,469,000 |
| 2025-06-30 | 7.340 | 7.370 | 7.220 | 7.300 | 7.157 | 150,877,118 |
| 2025-06-27 | 7.380 | 7.580 | 7.320 | 7.340 | 7.196 | 216,987,265 |
| 2025-06-26 | 7.420 | 7.510 | 7.320 | 7.370 | 7.226 | 212,263,188 |
| 2025-06-25 | 7.220 | 7.540 | 7.210 | 7.470 | 7.324 | 304,333,281 |
| 2025-06-24 | 7.190 | 7.350 | 7.110 | 7.270 | 7.128 | 240,345,937 |
| 2025-06-23 | 7.060 | 7.310 | 7.060 | 7.300 | 7.157 | 225,907,454 |
| 2025-06-20 | 7.020 | 7.150 | 6.880 | 7.050 | 6.912 | 177,612,236 |
| 2025-06-19 | 7.260 | 7.350 | 6.960 | 7.060 | 6.922 | 305,266,041 |
| 2025-06-18 | 7.550 | 7.980 | 7.300 | 7.350 | 7.206 | 453,367,445 |
| 2025-06-17 | 7.140 | 7.440 | 7.030 | 7.330 | 7.186 | 295,615,804 |
| 2025-06-16 | 7.090 | 7.230 | 7.070 | 7.170 | 7.030 | 209,658,665 |
| 2025-06-13 | 7.010 | 7.240 | 6.900 | 7.090 | 6.951 | 235,451,514 |
| 2025-06-12 | 6.880 | 6.990 | 6.840 | 6.950 | 6.814 | 90,731,433 |
| 2025-06-11 | 6.820 | 6.940 | 6.790 | 6.890 | 6.755 | 81,277,396 |
| 2025-06-10 | 6.940 | 6.960 | 6.750 | 6.820 | 6.686 | 108,393,639 |
| 2025-06-09 | 6.940 | 7.000 | 6.890 | 6.970 | 6.833 | 83,977,347 |
| 2025-06-06 | 6.990 | 7.070 | 6.920 | 6.920 | 6.784 | 81,863,514 |
| 2025-06-05 | 6.940 | 7.060 | 6.880 | 6.990 | 6.853 | 129,084,584 |
| 2025-06-04 | 6.910 | 6.960 | 6.860 | 6.920 | 6.784 | 95,649,855 |
| 2025-06-03 | 6.900 | 7.070 | 6.890 | 6.940 | 6.804 | 167,343,792 |
| 2025-05-30 | 6.870 | 6.940 | 6.780 | 6.790 | 6.657 | 115,207,600 |
| 2025-05-29 | 6.630 | 6.990 | 6.620 | 6.970 | 6.833 | 198,115,235 |
| 2025-05-28 | 6.690 | 6.730 | 6.610 | 6.620 | 6.490 | 61,865,440 |
| 2025-05-27 | 6.690 | 6.760 | 6.680 | 6.690 | 6.559 | 47,003,110 |
| 2025-05-26 | 6.720 | 6.740 | 6.660 | 6.720 | 6.588 | 57,514,606 |
| 2025-05-23 | 6.830 | 6.890 | 6.750 | 6.750 | 6.618 | 69,551,440 |
| 2025-05-22 | 6.890 | 6.950 | 6.800 | 6.800 | 6.667 | 72,786,600 |
| 2025-05-21 | 6.920 | 6.940 | 6.900 | 6.900 | 6.765 | 57,420,298 |
| 2025-05-20 | 6.970 | 6.980 | 6.900 | 6.920 | 6.784 | 61,075,000 |
| 2025-05-19 | 6.940 | 6.990 | 6.880 | 6.960 | 6.824 | 83,273,777 |
| 2025-05-16 | 7.000 | 7.040 | 6.950 | 6.950 | 6.814 | 97,390,400 |
| 2025-05-15 | 7.200 | 7.210 | 7.050 | 7.050 | 6.912 | 147,705,707 |
| 2025-05-14 | 7.080 | 7.340 | 6.990 | 7.290 | 7.147 | 279,205,967 |
| 2025-05-13 | 7.160 | 7.170 | 7.040 | 7.080 | 6.941 | 129,880,041 |
| 2025-05-12 | 7.080 | 7.160 | 7.050 | 7.130 | 6.990 | 150,465,319 |
| 2025-05-09 | 7.030 | 7.230 | 6.890 | 7.140 | 7.000 | 226,442,486 |
| 2025-05-08 | 7.020 | 7.080 | 6.970 | 7.020 | 6.882 | 126,662,838 |
| 2025-05-07 | 7.270 | 7.380 | 7.020 | 7.050 | 6.912 | 222,356,860 |
| 2025-05-06 | 6.940 | 7.130 | 6.910 | 7.120 | 6.981 | 196,844,540 |
| 2025-04-30 | 7.030 | 7.080 | 6.870 | 6.870 | 6.735 | 189,226,845 |
| 2025-04-29 | 7.030 | 7.130 | 6.980 | 7.080 | 6.941 | 140,367,742 |
| 2025-04-28 | 7.230 | 7.380 | 7.070 | 7.080 | 6.941 | 214,996,891 |
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.