HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.050	2.060	1.960	1.980	1.878	61,882,922
2024-01-19	2.060	2.070	2.040	2.060	1.954	38,243,206
2024-01-18	2.070	2.080	2.010	2.060	1.954	82,397,694
2024-01-17	2.110	2.120	2.080	2.080	1.973	42,205,412
2024-01-16	2.120	2.130	2.100	2.120	2.010	31,740,136
2024-01-15	2.130	2.140	2.120	2.120	2.010	28,760,650
2024-01-12	2.130	2.150	2.120	2.130	2.020	38,818,227
2024-01-11	2.110	2.130	2.110	2.120	2.010	28,778,526
2024-01-10	2.120	2.130	2.110	2.120	2.010	16,918,000
2024-01-09	2.120	2.140	2.110	2.130	2.020	27,863,678
2024-01-08	2.150	2.150	2.110	2.110	2.001	36,896,472
2024-01-05	2.150	2.180	2.140	2.140	2.029	49,430,141
2024-01-04	2.170	2.170	2.140	2.160	2.048	34,324,432
2024-01-03	2.150	2.170	2.140	2.160	2.048	39,386,122
2024-01-02	2.130	2.170	2.130	2.150	2.039	40,810,358
2023-12-29	2.130	2.140	2.120	2.130	2.020	30,105,823
2023-12-28	2.100	2.130	2.090	2.120	2.010	33,547,746
2023-12-27	2.100	2.110	2.080	2.100	1.991	32,921,545
2023-12-26	2.100	2.110	2.090	2.100	1.991	24,717,738
2023-12-25	2.120	2.120	2.090	2.100	1.991	25,149,842
2023-12-22	2.100	2.130	2.090	2.110	2.001	41,289,878
2023-12-21	2.120	2.130	2.080	2.110	2.001	53,291,533
2023-12-20	2.130	2.160	2.120	2.130	2.020	40,275,443
2023-12-19	2.140	2.140	2.120	2.130	2.020	21,738,913
2023-12-18	2.150	2.160	2.130	2.140	2.029	35,138,207
2023-12-15	2.170	2.170	2.150	2.150	2.039	25,211,723
2023-12-14	2.170	2.170	2.160	2.160	2.048	15,235,225
2023-12-13	2.170	2.180	2.160	2.160	2.048	24,644,773
2023-12-12	2.170	2.180	2.160	2.180	2.067	24,697,745
2023-12-11	2.170	2.180	2.130	2.180	2.067	57,288,034
2023-12-08	2.170	2.180	2.160	2.170	2.058	41,990,738
2023-12-07	2.160	2.170	2.150	2.170	2.058	26,441,935
2023-12-06	2.160	2.170	2.150	2.160	2.048	38,217,031
2023-12-05	2.190	2.190	2.160	2.160	2.048	34,237,766
2023-12-04	2.180	2.200	2.180	2.180	2.067	37,232,283
2023-12-01	2.170	2.190	2.160	2.180	2.067	31,422,511
2023-11-30	2.180	2.180	2.160	2.170	2.058	29,766,741
2023-11-29	2.200	2.200	2.170	2.180	2.067	34,532,926
2023-11-28	2.200	2.200	2.180	2.200	2.086	30,740,691
2023-11-27	2.200	2.210	2.180	2.200	2.086	38,328,234
2023-11-24	2.200	2.210	2.190	2.200	2.086	41,613,929
2023-11-23	2.180	2.200	2.170	2.200	2.086	33,234,511
2023-11-22	2.190	2.200	2.180	2.180	2.067	24,606,072
2023-11-21	2.200	2.210	2.190	2.200	2.086	35,275,768
2023-11-20	2.200	2.210	2.180	2.190	2.077	26,925,049
2023-11-17	2.200	2.210	2.180	2.200	2.086	34,839,490
2023-11-16	2.210	2.220	2.190	2.200	2.086	41,850,495
2023-11-15	2.210	2.220	2.200	2.210	2.096	51,616,656
2023-11-14	2.200	2.210	2.180	2.190	2.077	42,293,093
2023-11-13	2.170	2.200	2.160	2.200	2.086	69,805,329
2023-11-10	2.170	2.180	2.150	2.170	2.058	40,112,200
2023-11-09	2.160	2.190	2.150	2.170	2.058	46,580,578
2023-11-08	2.170	2.180	2.150	2.160	2.048	49,016,265
2023-11-07	2.180	2.190	2.160	2.170	2.058	46,390,252
2023-11-06	2.200	2.210	2.180	2.190	2.077	62,148,196
2023-11-03	2.220	2.240	2.180	2.180	2.067	77,099,432
2023-11-02	2.240	2.250	2.220	2.220	2.105	37,463,653
2023-11-01	2.240	2.250	2.220	2.230	2.115	39,032,260
2023-10-31	2.240	2.250	2.220	2.240	2.124	37,058,577
2023-10-30	2.230	2.260	2.220	2.230	2.115	49,415,200

← NewerPage 12 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.