HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.330	2.390	2.310	2.360	2.238	173,514,864
2023-07-26	2.280	2.340	2.270	2.330	2.210	111,533,693
2023-07-25	2.250	2.290	2.240	2.280	2.162	73,739,768
2023-07-24	2.250	2.250	2.230	2.240	2.124	24,047,050
2023-07-21	2.230	2.250	2.230	2.240	2.124	27,644,076
2023-07-20	2.250	2.250	2.230	2.230	2.115	29,825,053
2023-07-19	2.230	2.250	2.220	2.250	2.134	46,797,254
2023-07-18	2.270	2.270	2.250	2.250	2.096	28,444,971
2023-07-17	2.270	2.270	2.250	2.270	2.114	29,570,767
2023-07-14	2.280	2.280	2.260	2.270	2.114	24,504,276
2023-07-13	2.270	2.280	2.260	2.280	2.124	30,793,970
2023-07-12	2.280	2.280	2.260	2.260	2.105	23,035,125
2023-07-11	2.260	2.280	2.260	2.280	2.124	26,456,988
2023-07-10	2.270	2.280	2.250	2.260	2.105	24,526,354
2023-07-07	2.250	2.270	2.240	2.260	2.105	33,560,539
2023-07-06	2.270	2.280	2.240	2.260	2.105	54,606,617
2023-07-05	2.260	2.300	2.250	2.280	2.124	84,150,339
2023-07-04	2.280	2.280	2.250	2.260	2.105	46,146,923
2023-07-03	2.270	2.290	2.260	2.270	2.114	48,007,187
2023-06-30	2.240	2.270	2.230	2.260	2.105	35,134,265
2023-06-29	2.240	2.250	2.230	2.240	2.086	24,749,352
2023-06-28	2.240	2.250	2.220	2.240	2.086	32,620,150
2023-06-27	2.210	2.250	2.200	2.240	2.086	45,667,040
2023-06-26	2.220	2.220	2.200	2.210	2.059	49,369,979
2023-06-21	2.220	2.240	2.220	2.230	2.077	34,800,993
2023-06-20	2.250	2.260	2.220	2.220	2.068	47,082,104
2023-06-19	2.270	2.280	2.250	2.250	2.096	33,712,100
2023-06-16	2.260	2.280	2.250	2.270	2.114	30,502,084
2023-06-15	2.260	2.260	2.240	2.260	2.105	32,717,900
2023-06-14	2.270	2.270	2.250	2.250	2.096	40,765,633
2023-06-13	2.260	2.270	2.250	2.260	2.105	30,998,872
2023-06-12	2.280	2.290	2.260	2.260	2.105	35,869,746
2023-06-09	2.290	2.290	2.280	2.280	2.124	26,306,583
2023-06-08	2.270	2.290	2.250	2.290	2.133	40,728,450
2023-06-07	2.270	2.290	2.260	2.270	2.114	38,491,322
2023-06-06	2.310	2.310	2.270	2.270	2.114	45,063,293
2023-06-05	2.320	2.330	2.300	2.310	2.152	38,515,861
2023-06-02	2.310	2.330	2.300	2.310	2.152	37,913,700
2023-06-01	2.290	2.330	2.290	2.310	2.152	54,224,605
2023-05-31	2.310	2.320	2.280	2.290	2.133	52,024,022
2023-05-30	2.320	2.330	2.280	2.320	2.161	48,400,293
2023-05-29	2.290	2.330	2.280	2.310	2.152	55,870,813
2023-05-26	2.290	2.300	2.250	2.290	2.133	52,037,395
2023-05-25	2.290	2.300	2.260	2.280	2.124	44,028,552
2023-05-24	2.320	2.330	2.290	2.300	2.142	43,349,930
2023-05-23	2.360	2.360	2.310	2.310	2.152	44,219,806
2023-05-22	2.360	2.380	2.350	2.360	2.198	40,424,036
2023-05-19	2.400	2.410	2.350	2.360	2.198	51,573,574
2023-05-18	2.420	2.430	2.380	2.400	2.236	50,921,124
2023-05-17	2.400	2.430	2.400	2.420	2.254	44,036,103
2023-05-16	2.430	2.440	2.400	2.410	2.245	47,162,676
2023-05-15	2.410	2.440	2.400	2.440	2.273	82,661,307
2023-05-12	2.420	2.440	2.400	2.410	2.245	73,834,434
2023-05-11	2.410	2.450	2.410	2.430	2.263	81,586,238
2023-05-10	2.400	2.440	2.390	2.410	2.245	90,376,127
2023-05-09	2.390	2.450	2.380	2.400	2.236	148,411,923
2023-05-08	2.340	2.390	2.340	2.380	2.217	118,587,228
2023-05-05	2.330	2.360	2.310	2.340	2.180	70,388,425
2023-05-04	2.310	2.330	2.300	2.330	2.170	64,759,635
2023-04-28	2.260	2.320	2.250	2.310	2.152	78,040,653

← NewerPage 14 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.