CNPC Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.500 | 6.550 | 6.480 | 6.500 | 6.500 | 42,585,079 |
| 2026-10-20 | 6.560 | 6.590 | 6.450 | 6.490 | 6.490 | 57,159,785 |
| 2026-10-19 | 6.450 | 6.600 | 6.430 | 6.590 | 6.590 | 49,135,376 |
| 2026-10-16 | 6.560 | 6.630 | 6.440 | 6.500 | 6.500 | 60,426,754 |
| 2026-10-15 | 6.540 | 6.600 | 6.480 | 6.530 | 6.530 | 59,626,309 |
| 2026-10-14 | 6.610 | 6.700 | 6.600 | 6.640 | 6.640 | 49,070,719 |
| 2026-10-13 | 6.570 | 6.700 | 6.540 | 6.640 | 6.640 | 62,646,992 |
| 2026-10-12 | 6.600 | 6.630 | 6.560 | 6.600 | 6.600 | 40,759,809 |
| 2026-10-09 | 6.510 | 6.630 | 6.430 | 6.620 | 6.620 | 74,078,977 |
| 2026-10-08 | 6.570 | 6.620 | 6.500 | 6.530 | 6.530 | 45,698,098 |
| 2026-09-30 | 6.570 | 6.590 | 6.540 | 6.560 | 6.560 | 35,160,633 |
| 2026-09-29 | 6.530 | 6.590 | 6.520 | 6.560 | 6.560 | 33,909,008 |
| 2026-09-28 | 6.680 | 6.680 | 6.530 | 6.540 | 6.540 | 48,191,723 |
| 2026-09-24 | 6.770 | 6.780 | 6.660 | 6.670 | 6.670 | 43,591,191 |
| 2026-09-23 | 6.890 | 6.890 | 6.750 | 6.750 | 6.750 | 51,349,348 |
| 2026-09-22 | 6.940 | 6.990 | 6.880 | 6.900 | 6.900 | 61,200,281 |
| 2026-09-21 | 6.930 | 6.980 | 6.850 | 6.970 | 6.970 | 72,307,438 |
| 2026-09-18 | 6.810 | 6.930 | 6.800 | 6.880 | 6.880 | 57,033,332 |
| 2026-09-17 | 6.770 | 6.820 | 6.740 | 6.810 | 6.810 | 43,814,191 |
| 2026-09-16 | 6.690 | 6.830 | 6.640 | 6.820 | 6.820 | 60,348,609 |
| 2026-09-15 | 6.800 | 6.800 | 6.680 | 6.710 | 6.710 | 58,461,285 |
| 2026-09-14 | 6.830 | 6.890 | 6.760 | 6.800 | 6.800 | 74,070,367 |
| 2026-09-11 | 7.050 | 7.130 | 6.900 | 6.910 | 6.910 | 116,574,742 |
| 2026-09-10 | 7.280 | 7.330 | 7.170 | 7.230 | 7.230 | 76,085,172 |
| 2026-09-09 | 7.360 | 7.400 | 7.200 | 7.280 | 7.280 | 85,527,156 |
| 2026-09-08 | 7.110 | 7.340 | 7.080 | 7.250 | 7.250 | 102,134,148 |
| 2026-09-07 | 7.300 | 7.340 | 7.100 | 7.120 | 7.120 | 131,610,766 |
| 2026-09-04 | 7.200 | 7.490 | 7.200 | 7.340 | 7.340 | 185,186,938 |
| 2026-09-03 | 7.270 | 7.360 | 7.170 | 7.190 | 7.190 | 92,378,797 |
| 2026-09-02 | 7.430 | 7.510 | 7.300 | 7.310 | 7.310 | 104,023,312 |
| 2026-09-01 | 7.340 | 7.460 | 7.290 | 7.430 | 7.430 | 131,781,188 |
| 2026-08-31 | 7.350 | 7.420 | 7.230 | 7.300 | 7.300 | 102,707,648 |
| 2026-08-28 | 7.500 | 7.560 | 7.380 | 7.400 | 7.400 | 111,515,625 |
| 2026-08-27 | 7.310 | 7.540 | 7.310 | 7.490 | 7.490 | 163,815,406 |
| 2026-08-26 | 7.300 | 7.430 | 7.300 | 7.350 | 7.350 | 181,031,734 |
| 2026-08-25 | 7.210 | 7.800 | 7.170 | 7.450 | 7.450 | 320,725,406 |
| 2026-08-24 | 6.910 | 7.230 | 6.900 | 7.150 | 7.150 | 155,834,203 |
| 2026-08-21 | 6.780 | 7.300 | 6.770 | 6.980 | 6.980 | 162,356,500 |
| 2026-08-20 | 6.690 | 6.820 | 6.680 | 6.800 | 6.800 | 68,732,625 |
| 2026-08-19 | 6.770 | 6.830 | 6.620 | 6.630 | 6.630 | 59,070,855 |
| 2026-08-18 | 6.900 | 6.910 | 6.750 | 6.790 | 6.790 | 51,970,266 |
| 2026-08-17 | 6.870 | 6.920 | 6.840 | 6.910 | 6.910 | 40,202,984 |
| 2026-08-14 | 6.950 | 6.950 | 6.850 | 6.880 | 6.880 | 53,747,727 |
| 2026-08-13 | 7.100 | 7.140 | 6.950 | 6.960 | 6.960 | 80,573,414 |
| 2026-08-12 | 7.130 | 7.150 | 7.090 | 7.110 | 7.110 | 48,911,066 |
| 2026-08-11 | 7.180 | 7.250 | 7.130 | 7.150 | 7.150 | 63,617,578 |
| 2026-08-10 | 7.070 | 7.210 | 7.060 | 7.160 | 7.160 | 70,812,305 |
| 2026-08-07 | 7.170 | 7.180 | 7.000 | 7.090 | 7.090 | 83,364,094 |
| 2026-08-06 | 7.100 | 7.320 | 7.100 | 7.180 | 7.180 | 128,066,047 |
| 2026-08-05 | 7.130 | 7.170 | 7.070 | 7.140 | 7.140 | 65,851,414 |
| 2026-08-04 | 7.200 | 7.250 | 7.140 | 7.150 | 7.150 | 71,221,094 |
| 2026-08-03 | 7.130 | 7.230 | 7.120 | 7.210 | 7.210 | 59,865,922 |
| 2026-07-31 | 7.060 | 7.240 | 7.040 | 7.200 | 7.200 | 81,147,555 |
| 2026-07-30 | 7.030 | 7.280 | 7.010 | 7.170 | 7.170 | 114,158,484 |
| 2026-07-29 | 6.890 | 7.090 | 6.880 | 7.050 | 7.050 | 96,464,289 |
| 2026-07-28 | 6.810 | 6.960 | 6.790 | 6.880 | 6.880 | 53,307,820 |
| 2026-07-27 | 6.710 | 6.900 | 6.660 | 6.890 | 6.890 | 79,574,773 |
| 2026-07-24 | 7.110 | 7.190 | 6.830 | 6.830 | 6.830 | 121,306,281 |
| 2026-07-23 | 7.000 | 7.130 | 6.940 | 7.130 | 7.130 | 102,939,625 |
| 2026-07-22 | 6.960 | 7.140 | 6.860 | 7.020 | 7.020 | 129,564,016 |
Page 1 of 21 · 1,212 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.