HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.210	2.250	2.210	2.240	2.124	47,225,609
2023-10-26	2.200	2.230	2.190	2.220	2.105	39,723,432
2023-10-25	2.170	2.220	2.170	2.210	2.096	79,369,969
2023-10-24	2.130	2.150	2.120	2.140	2.029	60,520,034
2023-10-23	2.180	2.190	2.120	2.130	2.020	52,825,955
2023-10-20	2.180	2.200	2.170	2.180	2.067	52,112,116
2023-10-19	2.220	2.230	2.180	2.180	2.067	67,559,195
2023-10-18	2.260	2.260	2.220	2.230	2.115	43,284,157
2023-10-17	2.250	2.270	2.250	2.250	2.134	26,607,618
2023-10-16	2.260	2.260	2.240	2.250	2.134	29,869,178
2023-10-13	2.260	2.260	2.240	2.250	2.134	49,608,347
2023-10-12	2.240	2.270	2.240	2.270	2.153	58,546,074
2023-10-11	2.270	2.280	2.220	2.230	2.115	90,444,072
2023-10-10	2.290	2.300	2.260	2.270	2.153	44,728,355
2023-10-09	2.270	2.290	2.260	2.280	2.162	46,507,487
2023-09-28	2.260	2.290	2.260	2.270	2.153	39,745,085
2023-09-27	2.280	2.290	2.260	2.260	2.143	47,691,894
2023-09-26	2.290	2.300	2.280	2.280	2.162	24,927,904
2023-09-25	2.300	2.310	2.290	2.290	2.172	42,351,046
2023-09-22	2.300	2.310	2.290	2.310	2.191	55,735,843
2023-09-21	2.310	2.320	2.300	2.310	2.191	39,242,517
2023-09-20	2.330	2.330	2.310	2.310	2.191	39,436,027
2023-09-19	2.300	2.340	2.290	2.320	2.200	65,210,670
2023-09-18	2.310	2.310	2.280	2.290	2.172	53,902,257
2023-09-15	2.310	2.340	2.300	2.310	2.191	73,371,394
2023-09-14	2.280	2.310	2.280	2.300	2.181	47,574,890
2023-09-13	2.280	2.310	2.280	2.280	2.162	55,274,296
2023-09-12	2.290	2.300	2.280	2.290	2.172	29,140,502
2023-09-11	2.300	2.310	2.280	2.290	2.172	57,884,776
2023-09-08	2.280	2.300	2.270	2.290	2.172	50,611,716
2023-09-07	2.310	2.320	2.280	2.280	2.162	42,632,451
2023-09-06	2.330	2.340	2.300	2.310	2.191	48,615,805
2023-09-05	2.360	2.360	2.310	2.330	2.210	76,135,324
2023-09-04	2.300	2.370	2.290	2.360	2.238	117,516,517
2023-09-01	2.270	2.300	2.260	2.300	2.181	72,702,006
2023-08-31	2.290	2.300	2.260	2.260	2.143	58,708,785
2023-08-30	2.320	2.330	2.290	2.290	2.172	60,658,408
2023-08-29	2.350	2.360	2.290	2.320	2.200	98,267,984
2023-08-28	2.410	2.450	2.330	2.350	2.229	114,042,768
2023-08-25	2.260	2.320	2.250	2.290	2.172	75,364,918
2023-08-24	2.300	2.310	2.260	2.270	2.153	63,497,052
2023-08-23	2.320	2.330	2.290	2.290	2.172	50,251,760
2023-08-22	2.290	2.320	2.290	2.310	2.191	59,249,787
2023-08-21	2.310	2.330	2.280	2.280	2.162	53,512,494
2023-08-18	2.310	2.340	2.300	2.310	2.191	60,218,297
2023-08-17	2.320	2.330	2.300	2.310	2.191	50,421,048
2023-08-16	2.320	2.350	2.310	2.330	2.210	43,697,941
2023-08-15	2.330	2.350	2.300	2.330	2.210	48,459,627
2023-08-14	2.310	2.330	2.280	2.330	2.210	59,951,553
2023-08-11	2.370	2.370	2.310	2.320	2.200	73,436,929
2023-08-10	2.360	2.390	2.350	2.360	2.238	52,714,968
2023-08-09	2.370	2.390	2.360	2.360	2.238	46,827,942
2023-08-08	2.410	2.410	2.370	2.380	2.257	53,550,429
2023-08-07	2.420	2.440	2.400	2.410	2.285	71,202,969
2023-08-04	2.470	2.490	2.420	2.430	2.304	77,570,295
2023-08-03	2.450	2.460	2.420	2.450	2.323	82,824,734
2023-08-02	2.460	2.470	2.430	2.460	2.333	83,445,564
2023-08-01	2.410	2.500	2.410	2.470	2.342	160,747,905
2023-07-31	2.400	2.430	2.400	2.410	2.285	93,483,654
2023-07-28	2.350	2.400	2.340	2.400	2.276	124,842,815

← NewerPage 13 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.