HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.250	2.290	2.240	2.290	2.065	39,912,835
2022-05-06	2.300	2.300	2.250	2.260	2.038	59,029,269
2022-05-05	2.320	2.350	2.300	2.330	2.101	53,913,632
2022-04-29	2.280	2.340	2.270	2.330	2.101	72,928,423
2022-04-28	2.280	2.290	2.230	2.270	2.047	70,749,490
2022-04-27	2.190	2.310	2.160	2.290	2.065	100,534,088
2022-04-26	2.280	2.290	2.200	2.210	1.993	101,134,424
2022-04-25	2.400	2.400	2.260	2.280	2.056	116,164,786
2022-04-22	2.450	2.460	2.400	2.430	2.192	97,513,952
2022-04-21	2.580	2.580	2.450	2.460	2.219	98,451,486
2022-04-20	2.620	2.650	2.540	2.550	2.300	85,024,310
2022-04-19	2.600	2.660	2.580	2.640	2.381	84,241,658
2022-04-18	2.650	2.660	2.600	2.610	2.354	94,684,910
2022-04-15	2.610	2.730	2.610	2.690	2.426	146,146,683
2022-04-14	2.550	2.600	2.540	2.590	2.336	66,595,897
2022-04-13	2.540	2.580	2.520	2.550	2.300	59,926,842
2022-04-12	2.510	2.560	2.480	2.540	2.291	65,884,131
2022-04-11	2.570	2.580	2.500	2.520	2.273	70,837,514
2022-04-08	2.530	2.580	2.500	2.570	2.318	77,631,591
2022-04-07	2.520	2.580	2.500	2.520	2.273	102,159,310
2022-04-06	2.400	2.530	2.390	2.520	2.273	109,034,856
2022-04-01	2.370	2.400	2.350	2.390	2.156	44,606,126
2022-03-31	2.370	2.400	2.360	2.380	2.147	49,330,225
2022-03-30	2.340	2.370	2.320	2.370	2.137	41,778,536
2022-03-29	2.360	2.360	2.320	2.340	2.110	39,582,603
2022-03-28	2.310	2.370	2.260	2.360	2.128	62,899,311
2022-03-25	2.350	2.370	2.320	2.330	2.101	44,584,980
2022-03-24	2.350	2.380	2.340	2.340	2.110	45,766,201
2022-03-23	2.360	2.370	2.320	2.360	2.128	43,443,496
2022-03-22	2.300	2.370	2.300	2.360	2.128	60,023,136
2022-03-21	2.350	2.370	2.290	2.310	2.083	63,701,700
2022-03-18	2.270	2.340	2.270	2.330	2.101	62,620,445
2022-03-17	2.300	2.330	2.280	2.290	2.065	73,003,264
2022-03-16	2.280	2.300	2.170	2.280	2.056	90,121,278
2022-03-15	2.400	2.400	2.220	2.240	2.020	105,429,239
2022-03-14	2.450	2.490	2.420	2.420	2.183	45,320,374
2022-03-11	2.480	2.480	2.400	2.470	2.228	69,249,928
2022-03-10	2.470	2.520	2.450	2.490	2.246	60,630,898
2022-03-09	2.520	2.530	2.370	2.440	2.201	80,635,021
2022-03-08	2.580	2.590	2.490	2.520	2.273	81,468,973
2022-03-07	2.600	2.640	2.580	2.580	2.327	74,443,004
2022-03-04	2.620	2.640	2.560	2.600	2.345	76,585,217
2022-03-03	2.600	2.650	2.590	2.630	2.372	87,332,305
2022-03-02	2.580	2.600	2.560	2.590	2.336	39,975,370
2022-03-01	2.580	2.600	2.550	2.580	2.327	47,834,844
2022-02-28	2.550	2.580	2.520	2.570	2.318	50,466,506
2022-02-25	2.510	2.580	2.500	2.540	2.291	60,980,981
2022-02-24	2.560	2.570	2.480	2.500	2.255	74,364,356
2022-02-23	2.580	2.600	2.540	2.570	2.318	53,128,284
2022-02-22	2.590	2.610	2.540	2.590	2.336	62,795,901
2022-02-21	2.610	2.630	2.580	2.590	2.336	55,416,641
2022-02-18	2.520	2.610	2.500	2.610	2.354	97,094,177
2022-02-17	2.510	2.540	2.490	2.520	2.273	56,779,687
2022-02-16	2.480	2.550	2.470	2.510	2.264	66,732,006
2022-02-15	2.510	2.520	2.440	2.470	2.228	55,093,296
2022-02-14	2.550	2.550	2.490	2.500	2.255	64,677,186
2022-02-11	2.570	2.600	2.550	2.560	2.309	64,146,369
2022-02-10	2.560	2.590	2.540	2.570	2.318	69,126,447
2022-02-09	2.550	2.600	2.540	2.560	2.309	82,968,330
2022-02-08	2.490	2.560	2.470	2.560	2.309	117,872,146

← NewerPage 19 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.