HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.400	2.480	2.390	2.480	2.237	83,136,579
2022-01-28	2.390	2.400	2.310	2.380	2.147	60,023,316
2022-01-27	2.420	2.420	2.360	2.370	2.137	49,731,804
2022-01-26	2.370	2.440	2.350	2.400	2.165	49,179,750
2022-01-25	2.450	2.490	2.370	2.370	2.137	61,430,418
2022-01-24	2.490	2.500	2.440	2.470	2.228	41,585,340
2022-01-21	2.520	2.520	2.450	2.480	2.237	50,567,214
2022-01-20	2.500	2.580	2.490	2.510	2.264	81,131,473
2022-01-19	2.480	2.530	2.470	2.510	2.264	81,780,458
2022-01-18	2.440	2.480	2.430	2.460	2.219	48,660,632
2022-01-17	2.430	2.460	2.430	2.440	2.201	36,288,256
2022-01-14	2.510	2.520	2.440	2.450	2.210	58,551,958
2022-01-13	2.520	2.560	2.510	2.520	2.273	48,436,755
2022-01-12	2.550	2.560	2.500	2.530	2.282	54,870,843
2022-01-11	2.540	2.580	2.530	2.550	2.300	66,415,911
2022-01-10	2.570	2.580	2.520	2.540	2.291	57,662,646
2022-01-07	2.510	2.580	2.500	2.560	2.309	92,235,367
2022-01-06	2.490	2.540	2.470	2.510	2.264	67,665,178
2022-01-05	2.520	2.520	2.480	2.490	2.246	58,484,205
2022-01-04	2.460	2.520	2.450	2.510	2.264	76,369,604
2021-12-31	2.450	2.460	2.430	2.460	2.219	33,710,589
2021-12-30	2.460	2.480	2.440	2.450	2.210	40,257,525
2021-12-29	2.440	2.470	2.430	2.450	2.210	41,967,141
2021-12-28	2.470	2.470	2.430	2.440	2.201	41,713,887
2021-12-27	2.450	2.470	2.440	2.470	2.228	37,069,387
2021-12-24	2.490	2.490	2.430	2.460	2.219	41,385,118
2021-12-23	2.480	2.490	2.470	2.490	2.246	45,376,490
2021-12-22	2.500	2.510	2.460	2.480	2.237	54,863,453
2021-12-21	2.430	2.500	2.420	2.500	2.255	75,941,620
2021-12-20	2.470	2.490	2.420	2.430	2.192	62,579,955
2021-12-17	2.450	2.490	2.430	2.470	2.228	99,135,302
2021-12-16	2.380	2.450	2.370	2.440	2.201	91,698,682
2021-12-15	2.340	2.380	2.340	2.360	2.128	46,510,169
2021-12-14	2.370	2.380	2.340	2.340	2.110	48,563,585
2021-12-13	2.380	2.400	2.370	2.380	2.147	47,676,771
2021-12-10	2.420	2.420	2.370	2.380	2.147	66,385,974
2021-12-09	2.420	2.440	2.400	2.430	2.192	52,475,256
2021-12-08	2.420	2.430	2.410	2.420	2.183	44,168,894
2021-12-07	2.410	2.450	2.380	2.420	2.183	63,209,780
2021-12-06	2.410	2.450	2.400	2.410	2.174	73,968,827
2021-12-03	2.380	2.410	2.360	2.400	2.165	57,817,377
2021-12-02	2.350	2.390	2.340	2.380	2.147	72,454,261
2021-12-01	2.330	2.360	2.330	2.360	2.128	62,848,640
2021-11-30	2.340	2.360	2.330	2.330	2.101	73,258,577
2021-11-29	2.320	2.360	2.290	2.340	2.110	73,406,790
2021-11-26	2.320	2.370	2.300	2.340	2.110	61,844,522
2021-11-25	2.350	2.360	2.320	2.330	2.101	50,526,192
2021-11-24	2.350	2.370	2.320	2.360	2.128	61,425,489
2021-11-23	2.300	2.380	2.300	2.340	2.110	96,746,686
2021-11-22	2.310	2.320	2.290	2.300	2.074	54,250,295
2021-11-19	2.260	2.310	2.240	2.300	2.074	63,255,521
2021-11-18	2.260	2.290	2.250	2.270	2.047	61,174,855
2021-11-17	2.250	2.280	2.240	2.260	2.038	43,647,523
2021-11-16	2.280	2.280	2.250	2.260	2.038	53,292,758
2021-11-15	2.280	2.280	2.240	2.270	2.047	65,065,958
2021-11-12	2.320	2.330	2.270	2.280	2.056	59,658,212
2021-11-11	2.310	2.340	2.290	2.330	2.101	73,763,017
2021-11-10	2.280	2.310	2.230	2.300	2.074	85,242,499
2021-11-09	2.330	2.340	2.290	2.310	2.083	59,215,830
2021-11-08	2.360	2.380	2.320	2.330	2.101	71,320,434

← NewerPage 20 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.