HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.160	2.180	2.150	2.160	2.048	53,707,314
2024-04-24	2.160	2.170	2.140	2.160	2.048	44,241,625
2024-04-23	2.220	2.220	2.150	2.150	2.039	84,593,670
2024-04-22	2.260	2.280	2.200	2.210	2.096	78,796,395
2024-04-19	2.220	2.270	2.210	2.250	2.134	83,144,910
2024-04-18	2.210	2.240	2.200	2.230	2.115	84,544,370
2024-04-17	2.160	2.220	2.160	2.210	2.096	86,397,326
2024-04-16	2.200	2.210	2.160	2.160	2.048	89,121,238
2024-04-15	2.190	2.230	2.150	2.200	2.086	96,346,527
2024-04-12	2.220	2.220	2.180	2.190	2.077	69,976,601
2024-04-11	2.190	2.240	2.170	2.220	2.105	104,928,034
2024-04-10	2.200	2.220	2.180	2.190	2.077	67,822,763
2024-04-09	2.190	2.220	2.180	2.200	2.086	66,484,592
2024-04-08	2.200	2.230	2.180	2.190	2.077	83,748,561
2024-04-03	2.180	2.210	2.180	2.200	2.086	77,874,751
2024-04-02	2.170	2.200	2.160	2.190	2.077	79,536,250
2024-04-01	2.140	2.170	2.140	2.170	2.058	60,918,859
2024-03-29	2.130	2.150	2.120	2.130	2.020	23,927,456
2024-03-28	2.130	2.150	2.120	2.130	2.020	60,529,646
2024-03-27	2.140	2.160	2.130	2.130	2.020	41,266,276
2024-03-26	2.140	2.150	2.130	2.140	2.029	40,281,366
2024-03-25	2.130	2.160	2.130	2.130	2.020	39,420,399
2024-03-22	2.160	2.170	2.130	2.140	2.029	55,468,188
2024-03-21	2.180	2.180	2.150	2.160	2.048	39,435,544
2024-03-20	2.170	2.180	2.150	2.170	2.058	60,779,801
2024-03-19	2.180	2.220	2.170	2.180	2.067	88,391,450
2024-03-18	2.170	2.190	2.160	2.180	2.067	52,486,440
2024-03-15	2.140	2.180	2.130	2.180	2.067	80,604,562
2024-03-14	2.140	2.170	2.140	2.150	2.039	46,304,084
2024-03-13	2.160	2.170	2.140	2.150	2.039	34,566,900
2024-03-12	2.180	2.180	2.150	2.160	2.048	55,510,358
2024-03-11	2.160	2.180	2.150	2.180	2.067	60,017,786
2024-03-08	2.160	2.180	2.150	2.160	2.048	47,840,711
2024-03-07	2.150	2.190	2.140	2.160	2.048	68,225,982
2024-03-06	2.140	2.160	2.140	2.150	2.039	51,517,755
2024-03-05	2.150	2.160	2.130	2.140	2.029	46,667,972
2024-03-04	2.170	2.180	2.150	2.150	2.039	48,206,783
2024-03-01	2.180	2.190	2.160	2.180	2.067	52,253,345
2024-02-29	2.160	2.190	2.160	2.180	2.067	82,236,464
2024-02-28	2.170	2.200	2.160	2.170	2.058	92,788,383
2024-02-27	2.160	2.180	2.150	2.180	2.067	60,976,937
2024-02-26	2.190	2.190	2.160	2.160	2.048	63,390,049
2024-02-23	2.190	2.200	2.170	2.180	2.067	59,839,470
2024-02-22	2.180	2.190	2.160	2.190	2.077	56,124,958
2024-02-21	2.180	2.210	2.160	2.180	2.067	77,359,116
2024-02-20	2.190	2.190	2.160	2.180	2.067	56,746,635
2024-02-19	2.220	2.230	2.170	2.180	2.067	83,508,614
2024-02-08	2.210	2.270	2.190	2.190	2.077	129,443,665
2024-02-07	2.130	2.220	2.120	2.210	2.096	150,129,519
2024-02-06	2.000	2.140	2.000	2.130	2.020	101,252,944
2024-02-05	2.030	2.060	1.960	2.020	1.916	93,211,167
2024-02-02	2.060	2.100	1.990	2.030	1.925	81,371,916
2024-02-01	2.070	2.100	2.050	2.060	1.954	65,711,059
2024-01-31	2.100	2.120	2.060	2.080	1.973	59,386,729
2024-01-30	2.130	2.150	2.100	2.110	2.001	54,425,224
2024-01-29	2.150	2.160	2.130	2.130	2.020	66,454,580
2024-01-26	2.110	2.150	2.100	2.140	2.029	63,059,362
2024-01-25	2.050	2.120	2.040	2.110	2.001	78,051,055
2024-01-24	2.000	2.050	1.980	2.050	1.944	62,085,877
2024-01-23	1.980	2.000	1.950	1.990	1.887	50,284,997

← NewerPage 11 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.