HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.260	2.320	2.250	2.310	2.152	78,040,653
2023-04-27	2.230	2.260	2.220	2.250	2.096	46,958,671
2023-04-26	2.210	2.240	2.200	2.230	2.077	49,487,288
2023-04-25	2.260	2.270	2.210	2.220	2.068	91,413,371
2023-04-24	2.300	2.300	2.260	2.260	2.105	79,751,308
2023-04-21	2.330	2.340	2.290	2.300	2.142	75,753,074
2023-04-20	2.350	2.360	2.320	2.330	2.170	58,804,102
2023-04-19	2.360	2.370	2.350	2.350	2.189	50,970,297
2023-04-18	2.380	2.380	2.360	2.360	2.198	60,085,836
2023-04-17	2.370	2.380	2.350	2.380	2.217	159,388,271
2023-04-14	2.360	2.370	2.350	2.360	2.198	41,376,675
2023-04-13	2.360	2.380	2.340	2.360	2.198	78,438,867
2023-04-12	2.320	2.360	2.310	2.350	2.189	94,391,280
2023-04-11	2.310	2.320	2.300	2.320	2.161	40,751,268
2023-04-10	2.320	2.320	2.310	2.310	2.152	25,274,460
2023-04-07	2.310	2.320	2.300	2.320	2.161	29,669,916
2023-04-06	2.330	2.330	2.300	2.310	2.152	48,330,304
2023-04-04	2.320	2.340	2.320	2.330	2.170	45,649,743
2023-04-03	2.330	2.330	2.310	2.320	2.161	54,407,026
2023-03-31	2.320	2.330	2.310	2.330	2.170	35,253,889
2023-03-30	2.300	2.320	2.280	2.310	2.152	62,011,308
2023-03-29	2.330	2.330	2.290	2.300	2.142	57,049,241
2023-03-28	2.330	2.340	2.310	2.320	2.161	58,470,119
2023-03-27	2.370	2.370	2.320	2.320	2.161	67,858,378
2023-03-24	2.380	2.390	2.360	2.360	2.198	55,800,984
2023-03-23	2.380	2.390	2.360	2.380	2.217	55,469,965
2023-03-22	2.390	2.400	2.370	2.380	2.217	71,035,843
2023-03-21	2.420	2.420	2.380	2.390	2.226	68,239,377
2023-03-20	2.460	2.460	2.400	2.410	2.245	74,080,570
2023-03-17	2.460	2.480	2.450	2.460	2.291	53,740,588
2023-03-16	2.500	2.510	2.450	2.450	2.282	73,328,805
2023-03-15	2.470	2.520	2.470	2.510	2.338	73,695,300
2023-03-14	2.490	2.510	2.460	2.460	2.291	58,373,470
2023-03-13	2.470	2.510	2.470	2.490	2.319	55,169,217
2023-03-10	2.510	2.520	2.470	2.470	2.301	57,308,135
2023-03-09	2.530	2.540	2.510	2.520	2.347	34,795,619
2023-03-08	2.510	2.540	2.500	2.530	2.357	51,211,599
2023-03-07	2.540	2.560	2.510	2.520	2.347	58,387,517
2023-03-06	2.560	2.580	2.530	2.540	2.366	56,384,675
2023-03-03	2.550	2.560	2.530	2.560	2.385	51,526,934
2023-03-02	2.520	2.560	2.510	2.550	2.375	69,318,530
2023-03-01	2.520	2.550	2.510	2.530	2.357	87,305,318
2023-02-28	2.530	2.530	2.490	2.520	2.347	65,287,548
2023-02-27	2.540	2.570	2.510	2.530	2.357	67,489,532
2023-02-24	2.540	2.560	2.520	2.550	2.375	57,829,199
2023-02-23	2.550	2.590	2.520	2.540	2.366	91,629,999
2023-02-22	2.530	2.550	2.510	2.540	2.366	82,798,600
2023-02-21	2.470	2.560	2.460	2.540	2.366	159,321,631
2023-02-20	2.420	2.460	2.410	2.460	2.291	55,629,112
2023-02-17	2.400	2.440	2.400	2.410	2.245	44,852,225
2023-02-16	2.450	2.460	2.390	2.400	2.236	60,148,593
2023-02-15	2.470	2.470	2.430	2.440	2.273	43,733,223
2023-02-14	2.450	2.470	2.440	2.460	2.291	63,939,642
2023-02-13	2.440	2.470	2.430	2.440	2.273	62,372,433
2023-02-10	2.430	2.450	2.410	2.430	2.263	58,214,130
2023-02-09	2.380	2.440	2.370	2.420	2.254	73,200,325
2023-02-08	2.400	2.410	2.380	2.380	2.217	37,585,766
2023-02-07	2.390	2.400	2.380	2.390	2.226	35,759,140
2023-02-06	2.380	2.390	2.360	2.380	2.217	33,817,749
2023-02-03	2.420	2.430	2.370	2.390	2.226	57,472,876

← NewerPage 15 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.