HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.100	2.140	2.100	2.130	2.062	76,764,209
2024-10-24	2.140	2.140	2.090	2.110	2.043	84,345,777
2024-10-23	2.130	2.170	2.120	2.140	2.072	97,782,109
2024-10-22	2.120	2.140	2.100	2.120	2.053	57,786,425
2024-10-21	2.160	2.170	2.110	2.120	2.053	76,763,100
2024-10-18	2.110	2.180	2.080	2.140	2.072	122,702,820
2024-10-17	2.150	2.160	2.110	2.120	2.053	76,633,829
2024-10-16	2.100	2.180	2.090	2.140	2.072	113,234,689
2024-10-15	2.170	2.180	2.110	2.110	2.043	100,533,710
2024-10-14	2.160	2.190	2.140	2.180	2.111	99,423,273
2024-10-11	2.190	2.220	2.120	2.140	2.072	103,168,398
2024-10-10	2.180	2.270	2.150	2.200	2.130	147,906,154
2024-10-09	2.280	2.280	2.140	2.170	2.101	194,670,004
2024-10-08	2.440	2.440	2.240	2.310	2.237	293,674,166
2024-09-30	2.110	2.220	2.100	2.220	2.150	238,302,752
2024-09-27	2.000	2.040	1.970	2.020	1.956	131,020,446
2024-09-26	1.850	1.970	1.850	1.970	1.908	140,509,283
2024-09-25	1.850	1.920	1.850	1.870	1.811	117,310,226
2024-09-24	1.740	1.820	1.740	1.820	1.762	90,725,476
2024-09-23	1.700	1.740	1.700	1.730	1.675	39,989,177
2024-09-20	1.720	1.730	1.700	1.710	1.656	33,351,435
2024-09-19	1.680	1.730	1.670	1.730	1.675	81,751,105
2024-09-18	1.690	1.700	1.640	1.670	1.617	74,831,413
2024-09-13	1.680	1.710	1.670	1.690	1.636	83,421,546
2024-09-12	1.670	1.700	1.660	1.680	1.627	62,663,438
2024-09-11	1.720	1.720	1.660	1.670	1.617	69,890,840
2024-09-10	1.740	1.750	1.700	1.730	1.675	59,576,915
2024-09-09	1.760	1.770	1.730	1.740	1.685	48,016,059
2024-09-06	1.770	1.790	1.760	1.770	1.714	35,779,678
2024-09-05	1.770	1.790	1.770	1.770	1.714	29,121,094
2024-09-04	1.800	1.800	1.770	1.780	1.724	38,474,436
2024-09-03	1.810	1.820	1.800	1.810	1.753	32,618,209
2024-09-02	1.850	1.850	1.810	1.810	1.753	72,895,436
2024-08-30	1.850	1.880	1.840	1.840	1.782	103,968,233
2024-08-29	1.860	1.860	1.840	1.850	1.791	24,829,969
2024-08-28	1.850	1.870	1.840	1.860	1.801	30,352,442
2024-08-27	1.870	1.880	1.840	1.850	1.791	34,494,451
2024-08-26	1.840	1.880	1.830	1.880	1.820	39,448,643
2024-08-23	1.830	1.860	1.830	1.840	1.782	38,876,291
2024-08-22	1.850	1.870	1.840	1.840	1.782	36,315,179
2024-08-21	1.860	1.870	1.850	1.860	1.801	20,308,960
2024-08-20	1.900	1.900	1.860	1.870	1.811	32,840,011
2024-08-19	1.880	1.910	1.870	1.900	1.840	28,081,643
2024-08-16	1.910	1.910	1.880	1.890	1.830	34,786,317
2024-08-15	1.880	1.920	1.870	1.910	1.849	42,682,600
2024-08-14	1.910	1.920	1.890	1.890	1.830	34,929,617
2024-08-13	1.900	1.920	1.890	1.910	1.849	32,365,850
2024-08-12	1.920	1.930	1.890	1.900	1.840	41,106,278
2024-08-09	1.930	1.950	1.920	1.930	1.869	30,119,166
2024-08-08	1.920	1.940	1.910	1.930	1.869	31,009,594
2024-08-07	1.940	1.940	1.910	1.920	1.859	34,127,173
2024-08-06	1.940	1.950	1.920	1.940	1.878	30,241,218
2024-08-05	1.930	1.960	1.930	1.930	1.869	44,473,015
2024-08-02	1.940	1.970	1.930	1.940	1.878	51,493,023
2024-08-01	1.940	1.960	1.940	1.950	1.888	47,881,958
2024-07-31	1.880	1.950	1.870	1.940	1.878	65,272,422
2024-07-30	1.870	1.880	1.860	1.880	1.820	27,770,213
2024-07-29	1.850	1.880	1.850	1.870	1.811	34,094,865
2024-07-26	1.840	1.870	1.840	1.860	1.801	29,401,368
2024-07-25	1.840	1.860	1.830	1.840	1.782	32,616,547

← NewerPage 9 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.