HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.210	2.240	2.200	2.230	2.077	36,666,674
2022-11-01	2.170	2.220	2.170	2.220	2.068	38,709,486
2022-10-31	2.170	2.190	2.150	2.170	2.021	43,905,325
2022-10-28	2.250	2.260	2.170	2.180	2.031	72,336,170
2022-10-27	2.260	2.270	2.250	2.260	2.105	43,292,296
2022-10-26	2.260	2.290	2.250	2.260	2.105	65,356,060
2022-10-25	2.270	2.290	2.240	2.280	2.124	37,984,444
2022-10-24	2.300	2.330	2.250	2.270	2.114	52,379,412
2022-10-21	2.300	2.320	2.290	2.300	2.142	40,699,453
2022-10-20	2.320	2.330	2.280	2.290	2.133	60,122,140
2022-10-19	2.310	2.380	2.290	2.340	2.180	88,118,632
2022-10-18	2.330	2.340	2.300	2.310	2.152	42,030,756
2022-10-17	2.310	2.340	2.280	2.320	2.161	51,742,588
2022-10-14	2.310	2.340	2.290	2.320	2.161	64,224,942
2022-10-13	2.300	2.310	2.270	2.290	2.133	51,821,659
2022-10-12	2.290	2.320	2.240	2.320	2.161	52,783,417
2022-10-11	2.260	2.290	2.240	2.280	2.124	38,342,191
2022-10-10	2.260	2.310	2.240	2.270	2.114	57,208,789
2022-09-30	2.230	2.270	2.230	2.250	2.096	48,066,258
2022-09-29	2.290	2.300	2.230	2.230	2.077	51,830,278
2022-09-28	2.310	2.320	2.260	2.270	2.114	52,186,492
2022-09-27	2.300	2.330	2.280	2.320	2.161	51,756,921
2022-09-26	2.390	2.400	2.290	2.290	2.133	79,317,891
2022-09-23	2.450	2.470	2.400	2.420	2.254	90,784,497
2022-09-22	2.380	2.570	2.380	2.480	2.310	163,747,480
2022-09-21	2.360	2.420	2.320	2.410	2.245	55,700,813
2022-09-20	2.350	2.380	2.340	2.370	2.208	34,854,507
2022-09-19	2.340	2.360	2.310	2.340	2.180	50,444,164
2022-09-16	2.410	2.420	2.340	2.340	2.180	74,442,513
2022-09-15	2.460	2.470	2.390	2.400	2.236	69,576,848
2022-09-14	2.450	2.480	2.430	2.450	2.282	48,879,754
2022-09-13	2.530	2.530	2.480	2.490	2.319	48,739,003
2022-09-09	2.510	2.530	2.490	2.520	2.347	47,891,328
2022-09-08	2.510	2.540	2.490	2.510	2.338	56,617,590
2022-09-07	2.470	2.510	2.450	2.510	2.338	61,623,411
2022-09-06	2.450	2.490	2.440	2.480	2.310	63,194,858
2022-09-05	2.420	2.460	2.420	2.450	2.282	54,780,309
2022-09-02	2.430	2.440	2.410	2.430	2.263	51,939,440
2022-09-01	2.450	2.490	2.430	2.440	2.273	55,463,720
2022-08-31	2.490	2.500	2.420	2.420	2.254	78,667,936
2022-08-30	2.500	2.550	2.490	2.510	2.338	93,380,271
2022-08-29	2.450	2.490	2.420	2.480	2.310	55,230,844
2022-08-26	2.510	2.520	2.460	2.480	2.310	59,747,169
2022-08-25	2.480	2.510	2.440	2.500	2.329	88,183,840
2022-08-24	2.540	2.570	2.460	2.470	2.301	114,898,005
2022-08-23	2.590	2.600	2.530	2.550	2.375	112,951,779
2022-08-22	2.580	2.640	2.570	2.610	2.431	96,837,810
2022-08-19	2.590	2.620	2.570	2.590	2.412	83,686,868
2022-08-18	2.660	2.670	2.590	2.590	2.412	132,470,844
2022-08-17	2.750	2.770	2.670	2.680	2.496	199,095,051
2022-08-16	2.660	2.800	2.630	2.780	2.589	283,152,612
2022-08-15	2.590	2.670	2.580	2.640	2.459	140,504,815
2022-08-12	2.600	2.620	2.590	2.590	2.412	67,394,763
2022-08-11	2.580	2.620	2.570	2.610	2.431	93,246,949
2022-08-10	2.590	2.610	2.550	2.570	2.394	91,202,242
2022-08-09	2.600	2.640	2.580	2.600	2.422	84,462,724
2022-08-08	2.620	2.650	2.590	2.610	2.431	88,527,795
2022-08-05	2.630	2.630	2.580	2.620	2.440	103,058,228
2022-08-04	2.600	2.630	2.550	2.620	2.440	116,700,475
2022-08-03	2.630	2.720	2.580	2.590	2.412	164,471,513

← NewerPage 17 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.