HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.880	1.880	1.850	1.850	1.791	45,724,835
2024-07-23	1.880	1.900	1.870	1.880	1.820	43,791,463
2024-07-22	1.900	1.910	1.880	1.880	1.820	45,301,048
2024-07-19	1.920	1.930	1.900	1.910	1.849	47,899,946
2024-07-18	1.930	1.940	1.910	1.930	1.869	40,367,293
2024-07-17	1.940	1.950	1.930	1.930	1.869	33,429,500
2024-07-16	1.950	1.950	1.930	1.940	1.878	21,481,014
2024-07-15	1.970	1.970	1.940	1.950	1.888	37,331,874
2024-07-12	1.950	1.970	1.940	1.960	1.898	37,459,919
2024-07-11	1.920	1.960	1.910	1.950	1.888	45,842,069
2024-07-10	1.960	1.960	1.930	1.940	1.840	38,709,399
2024-07-09	1.940	1.970	1.920	1.960	1.859	45,955,998
2024-07-08	1.960	1.970	1.920	1.930	1.830	42,962,622
2024-07-05	1.960	1.980	1.950	1.960	1.859	32,857,217
2024-07-04	2.000	2.010	1.960	1.960	1.859	44,866,539
2024-07-03	1.990	2.020	1.990	2.000	1.897	40,350,625
2024-07-02	1.960	2.010	1.950	2.000	1.897	72,770,595
2024-07-01	1.930	1.970	1.930	1.960	1.859	43,595,673
2024-06-28	1.950	1.960	1.930	1.940	1.840	51,451,962
2024-06-27	1.960	1.980	1.940	1.940	1.840	50,793,441
2024-06-26	1.940	1.970	1.930	1.960	1.859	52,951,195
2024-06-25	1.930	1.970	1.920	1.940	1.840	68,901,800
2024-06-24	1.960	1.970	1.910	1.930	1.830	77,041,587
2024-06-21	2.000	2.020	1.970	1.980	1.878	67,065,332
2024-06-20	2.030	2.040	1.990	2.000	1.897	54,853,736
2024-06-19	2.040	2.040	2.020	2.030	1.925	39,500,212
2024-06-18	2.020	2.050	2.020	2.040	1.935	42,171,035
2024-06-17	2.050	2.060	2.020	2.020	1.916	52,660,046
2024-06-14	2.010	2.070	2.010	2.050	1.944	72,829,062
2024-06-13	2.050	2.050	2.010	2.010	1.906	46,846,476
2024-06-12	2.050	2.060	2.030	2.040	1.935	47,573,966
2024-06-11	2.080	2.080	2.040	2.050	1.944	57,670,841
2024-06-07	2.050	2.090	2.040	2.080	1.973	49,128,450
2024-06-06	2.080	2.090	2.030	2.040	1.935	74,148,588
2024-06-05	2.100	2.120	2.070	2.070	1.963	54,183,574
2024-06-04	2.080	2.110	2.060	2.100	1.991	72,882,335
2024-06-03	2.140	2.150	2.060	2.090	1.982	105,344,884
2024-05-31	2.170	2.180	2.150	2.150	2.039	62,648,563
2024-05-30	2.180	2.210	2.160	2.170	2.058	79,061,331
2024-05-29	2.170	2.190	2.160	2.170	2.058	39,942,474
2024-05-28	2.180	2.190	2.170	2.170	2.058	37,674,588
2024-05-27	2.180	2.200	2.170	2.180	2.067	47,480,093
2024-05-24	2.170	2.200	2.170	2.170	2.058	54,592,719
2024-05-23	2.230	2.240	2.170	2.170	2.058	87,616,239
2024-05-22	2.210	2.240	2.210	2.220	2.105	66,952,838
2024-05-21	2.220	2.230	2.200	2.210	2.096	43,380,042
2024-05-20	2.230	2.240	2.210	2.220	2.105	62,160,631
2024-05-17	2.200	2.230	2.180	2.230	2.115	67,773,152
2024-05-16	2.200	2.230	2.190	2.200	2.086	65,135,110
2024-05-15	2.220	2.220	2.180	2.190	2.077	54,940,087
2024-05-14	2.220	2.240	2.210	2.210	2.096	44,453,262
2024-05-13	2.230	2.240	2.200	2.230	2.115	56,441,200
2024-05-10	2.220	2.240	2.200	2.240	2.124	50,545,933
2024-05-09	2.190	2.230	2.190	2.210	2.096	53,212,410
2024-05-08	2.240	2.240	2.190	2.190	2.077	57,737,159
2024-05-07	2.240	2.250	2.220	2.240	2.124	66,846,607
2024-05-06	2.210	2.240	2.200	2.230	2.115	76,625,664
2024-04-30	2.210	2.220	2.190	2.190	2.077	57,294,865
2024-04-29	2.170	2.220	2.160	2.210	2.096	93,406,504
2024-04-26	2.160	2.190	2.150	2.180	2.067	80,709,470

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0400 CNY
2025-07-17	0.0300 CNY
2024-07-11	0.0400 CNY
2023-07-19	0.0400 CNY
2022-07-21	0.1000 CNY
2021-07-08	0.1000 CNY
2019-07-08	0.1027 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.