HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.750	2.750	2.590	2.650	2.468	230,496,930
2022-08-01	2.790	2.820	2.720	2.780	2.589	168,389,438
2022-07-29	2.770	2.860	2.760	2.790	2.599	233,289,216
2022-07-28	2.870	2.880	2.770	2.800	2.608	210,836,913
2022-07-27	2.810	2.880	2.790	2.840	2.645	187,323,238
2022-07-26	2.850	2.890	2.790	2.810	2.617	247,724,876
2022-07-25	3.010	3.010	2.840	2.860	2.664	317,044,408
2022-07-22	3.060	3.120	3.010	3.040	2.832	373,645,716
2022-07-21	3.030	3.280	2.960	3.090	2.878	695,399,291
2022-07-20	2.920	3.200	2.920	3.150	2.841	547,831,877
2022-07-19	2.990	2.990	2.850	2.920	2.634	318,129,651
2022-07-18	2.960	3.050	2.880	3.010	2.715	340,061,111
2022-07-15	2.960	3.090	2.910	2.940	2.652	389,328,652
2022-07-14	3.030	3.270	3.000	3.040	2.742	536,614,103
2022-07-13	3.210	3.210	2.960	3.020	2.724	737,249,711
2022-07-12	2.860	2.990	2.800	2.990	2.697	278,553,056
2022-07-11	2.470	2.720	2.460	2.720	2.453	191,913,808
2022-07-08	2.570	2.640	2.460	2.470	2.228	307,994,000
2022-07-07	2.490	2.810	2.470	2.590	2.336	474,491,271
2022-07-06	2.690	2.790	2.560	2.630	2.372	642,343,097
2022-07-05	2.410	2.590	2.400	2.590	2.336	365,733,013
2022-07-04	2.300	2.410	2.280	2.350	2.119	217,253,932
2022-07-01	2.260	2.300	2.250	2.290	2.065	84,693,403
2022-06-30	2.270	2.280	2.260	2.260	2.038	50,093,523
2022-06-29	2.280	2.290	2.260	2.270	2.047	54,986,066
2022-06-28	2.260	2.280	2.260	2.280	2.056	41,817,970
2022-06-27	2.270	2.280	2.260	2.260	2.038	53,252,877
2022-06-24	2.270	2.280	2.260	2.270	2.047	58,881,178
2022-06-23	2.270	2.290	2.260	2.270	2.047	89,150,452
2022-06-22	2.280	2.300	2.260	2.270	2.047	62,979,241
2022-06-21	2.270	2.310	2.270	2.280	2.056	70,407,273
2022-06-20	2.270	2.290	2.260	2.280	2.056	52,739,409
2022-06-17	2.300	2.310	2.270	2.290	2.065	65,593,001
2022-06-16	2.350	2.360	2.310	2.310	2.083	72,139,828
2022-06-15	2.340	2.390	2.330	2.350	2.119	112,616,297
2022-06-14	2.300	2.350	2.270	2.340	2.110	72,049,042
2022-06-13	2.360	2.370	2.300	2.320	2.092	75,399,112
2022-06-10	2.360	2.380	2.340	2.380	2.147	56,559,180
2022-06-09	2.360	2.390	2.350	2.370	2.137	50,227,062
2022-06-08	2.360	2.390	2.340	2.370	2.137	54,535,497
2022-06-07	2.380	2.380	2.340	2.360	2.128	64,631,571
2022-06-06	2.380	2.390	2.350	2.390	2.156	59,618,541
2022-06-02	2.340	2.390	2.330	2.380	2.147	86,547,598
2022-06-01	2.340	2.350	2.330	2.350	2.119	39,749,073
2022-05-31	2.340	2.350	2.330	2.350	2.119	53,954,757
2022-05-30	2.380	2.390	2.330	2.340	2.110	49,536,941
2022-05-27	2.410	2.420	2.350	2.370	2.137	55,987,228
2022-05-26	2.390	2.410	2.350	2.410	2.174	48,626,249
2022-05-25	2.400	2.420	2.370	2.390	2.156	52,133,194
2022-05-24	2.490	2.510	2.400	2.410	2.174	67,894,035
2022-05-23	2.400	2.510	2.400	2.490	2.246	77,020,822
2022-05-20	2.340	2.400	2.330	2.390	2.156	54,812,725
2022-05-19	2.310	2.340	2.290	2.330	2.101	43,800,348
2022-05-18	2.340	2.340	2.320	2.320	2.092	33,078,352
2022-05-17	2.340	2.350	2.310	2.330	2.101	38,006,844
2022-05-16	2.340	2.350	2.300	2.330	2.101	52,198,329
2022-05-13	2.310	2.330	2.300	2.330	2.101	40,057,429
2022-05-12	2.300	2.320	2.280	2.300	2.074	39,931,807
2022-05-11	2.290	2.340	2.280	2.310	2.083	61,996,168
2022-05-10	2.260	2.300	2.230	2.290	2.065	64,216,886

← NewerPage 18 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.