HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.440	2.440	2.410	2.420	2.254	53,852,954
2023-02-01	2.420	2.450	2.410	2.440	2.273	79,647,612
2023-01-31	2.400	2.430	2.390	2.410	2.245	45,377,210
2023-01-30	2.400	2.430	2.390	2.400	2.236	69,373,559
2023-01-20	2.340	2.380	2.330	2.380	2.217	52,724,366
2023-01-19	2.310	2.330	2.290	2.330	2.170	46,732,551
2023-01-18	2.300	2.310	2.290	2.300	2.142	26,476,992
2023-01-17	2.300	2.300	2.280	2.300	2.142	26,532,132
2023-01-16	2.280	2.310	2.270	2.290	2.133	35,068,335
2023-01-13	2.270	2.280	2.260	2.280	2.124	27,777,332
2023-01-12	2.270	2.280	2.260	2.270	2.114	29,898,411
2023-01-11	2.270	2.280	2.260	2.270	2.114	26,834,675
2023-01-10	2.290	2.290	2.260	2.260	2.105	33,183,263
2023-01-09	2.300	2.320	2.290	2.290	2.133	40,584,643
2023-01-06	2.300	2.320	2.290	2.300	2.142	29,486,119
2023-01-05	2.320	2.330	2.290	2.300	2.142	33,812,335
2023-01-04	2.290	2.330	2.280	2.320	2.161	42,164,074
2023-01-03	2.270	2.300	2.250	2.290	2.133	36,837,553
2022-12-30	2.260	2.280	2.250	2.260	2.105	30,355,064
2022-12-29	2.290	2.290	2.250	2.260	2.105	30,948,268
2022-12-28	2.270	2.300	2.270	2.280	2.124	30,149,100
2022-12-27	2.270	2.290	2.260	2.280	2.124	28,906,083
2022-12-26	2.270	2.280	2.250	2.260	2.105	27,775,586
2022-12-23	2.270	2.280	2.250	2.270	2.114	25,238,462
2022-12-22	2.310	2.340	2.270	2.270	2.114	47,944,518
2022-12-21	2.310	2.330	2.290	2.300	2.142	33,739,352
2022-12-20	2.300	2.330	2.290	2.310	2.152	36,099,714
2022-12-19	2.390	2.400	2.300	2.310	2.152	69,347,569
2022-12-16	2.350	2.400	2.340	2.400	2.236	58,806,128
2022-12-15	2.370	2.390	2.350	2.360	2.198	36,374,233
2022-12-14	2.410	2.420	2.360	2.370	2.208	42,326,900
2022-12-13	2.370	2.420	2.370	2.400	2.236	51,734,169
2022-12-12	2.440	2.450	2.360	2.370	2.208	85,786,785
2022-12-09	2.420	2.460	2.420	2.440	2.273	63,193,525
2022-12-08	2.430	2.450	2.410	2.430	2.263	37,327,649
2022-12-07	2.470	2.470	2.420	2.430	2.263	60,326,254
2022-12-06	2.490	2.500	2.450	2.470	2.301	49,778,993
2022-12-05	2.420	2.510	2.410	2.490	2.319	103,591,707
2022-12-02	2.430	2.430	2.390	2.410	2.245	56,051,229
2022-12-01	2.450	2.480	2.430	2.430	2.263	64,170,560
2022-11-30	2.450	2.470	2.430	2.440	2.273	60,215,751
2022-11-29	2.400	2.460	2.400	2.450	2.282	73,995,653
2022-11-28	2.420	2.420	2.350	2.400	2.236	79,600,250
2022-11-25	2.390	2.430	2.380	2.430	2.263	78,855,149
2022-11-24	2.380	2.410	2.360	2.390	2.226	68,961,942
2022-11-23	2.340	2.380	2.330	2.370	2.208	71,375,035
2022-11-22	2.340	2.380	2.320	2.350	2.189	67,844,246
2022-11-21	2.330	2.360	2.300	2.340	2.180	61,147,322
2022-11-18	2.340	2.360	2.320	2.340	2.180	47,982,149
2022-11-17	2.340	2.340	2.310	2.330	2.170	35,662,359
2022-11-16	2.350	2.360	2.330	2.340	2.180	37,610,302
2022-11-15	2.330	2.360	2.320	2.350	2.189	49,708,135
2022-11-14	2.370	2.390	2.320	2.330	2.170	60,125,027
2022-11-11	2.370	2.380	2.340	2.360	2.198	72,599,608
2022-11-10	2.320	2.350	2.300	2.340	2.180	53,598,357
2022-11-09	2.340	2.360	2.320	2.320	2.161	48,685,329
2022-11-08	2.340	2.350	2.310	2.340	2.180	61,421,814
2022-11-07	2.320	2.370	2.310	2.330	2.170	114,361,008
2022-11-04	2.240	2.330	2.230	2.330	2.170	143,374,065
2022-11-03	2.220	2.230	2.210	2.220	2.068	21,241,710

← NewerPage 16 of 21 · 1,217 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.