HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.080	14.490	14.010	14.120	13.042	10,253,958
2024-07-25	14.130	14.250	13.920	14.000	12.931	13,339,239
2024-07-24	14.430	14.500	14.030	14.260	13.171	10,560,500
2024-07-23	15.030	15.050	14.350	14.360	13.264	13,031,588
2024-07-22	15.290	15.390	14.880	15.040	13.892	13,716,586
2024-07-19	15.450	15.460	15.130	15.340	14.169	9,295,823
2024-07-18	15.850	15.850	15.400	15.690	14.492	10,179,381
2024-07-17	16.310	16.370	15.810	15.890	14.677	10,780,090
2024-07-16	16.340	16.500	16.220	16.300	15.055	5,946,143
2024-07-15	16.310	16.670	16.200	16.420	15.166	10,043,650
2024-07-12	17.170	17.300	16.100	16.360	15.111	17,806,381
2024-07-11	16.780	17.270	16.400	17.220	15.905	14,718,051
2024-07-10	17.330	17.480	16.500	16.610	15.342	13,519,573
2024-07-09	17.040	17.480	16.830	17.440	16.108	7,800,909
2024-07-08	17.630	17.740	17.060	17.120	15.813	8,048,521
2024-07-05	17.180	17.770	17.060	17.670	16.321	7,128,827
2024-07-04	17.600	17.800	17.050	17.180	15.868	5,764,800
2024-07-03	17.380	17.700	17.250	17.370	16.044	5,084,400
2024-07-02	17.690	17.700	17.180	17.440	16.108	5,032,423
2024-07-01	17.200	17.660	17.180	17.610	16.265	5,801,399
2024-06-28	16.940	17.480	16.830	17.220	15.905	8,019,663
2024-06-27	17.450	17.450	16.830	16.900	15.610	9,207,503
2024-06-26	17.400	17.540	17.220	17.470	16.136	6,683,700
2024-06-25	17.440	17.790	17.430	17.510	16.173	5,052,448
2024-06-24	17.770	17.800	17.210	17.440	16.108	11,464,700
2024-06-21	17.860	18.280	17.730	18.030	16.653	6,583,565
2024-06-20	18.060	18.390	17.760	17.810	16.450	7,947,025
2024-06-19	17.990	18.350	17.850	18.050	16.672	7,140,900
2024-06-18	17.850	18.020	17.700	17.950	16.579	5,677,923
2024-06-17	17.980	18.160	17.680	17.830	16.469	8,237,900
2024-06-14	17.780	18.100	17.660	18.080	16.700	6,949,731
2024-06-13	18.140	18.250	17.450	17.720	16.367	12,598,894
2024-06-12	18.000	18.380	17.890	18.170	16.783	7,510,067
2024-06-11	17.880	18.230	17.560	18.110	16.727	13,352,635
2024-06-07	18.460	18.720	18.180	18.370	16.967	10,125,195
2024-06-06	18.490	18.620	18.070	18.220	16.829	10,097,683
2024-06-05	18.450	18.660	18.150	18.200	16.810	9,684,404
2024-06-04	18.300	18.800	18.050	18.730	17.300	11,429,505
2024-06-03	18.530	18.800	18.030	18.280	16.884	14,480,471
2024-05-31	19.260	19.560	19.110	19.260	17.235	9,574,950
2024-05-30	20.200	20.300	19.220	19.330	17.298	17,644,710
2024-05-29	20.270	20.780	19.960	20.260	18.130	13,674,955
2024-05-28	20.490	21.060	20.200	20.260	18.130	13,080,344
2024-05-27	19.810	20.310	19.780	20.240	18.112	8,848,060
2024-05-24	19.800	20.260	19.770	20.000	17.897	7,587,700
2024-05-23	20.000	20.280	19.710	19.990	17.889	14,647,719
2024-05-22	21.220	21.550	20.800	20.930	18.730	9,878,219
2024-05-21	21.750	22.070	20.950	21.200	18.971	15,422,981
2024-05-20	21.120	22.040	20.740	21.870	19.571	26,057,569
2024-05-17	19.870	20.340	19.560	20.330	18.193	13,666,254
2024-05-16	20.250	20.380	19.600	19.860	17.772	15,836,585
2024-05-15	20.320	20.680	19.890	20.000	17.897	17,319,981
2024-05-14	19.510	20.580	19.510	20.380	18.238	22,292,592
2024-05-13	18.800	19.770	18.450	19.570	17.513	21,128,600
2024-05-10	18.780	19.050	18.380	18.970	16.976	16,586,159
2024-05-09	18.330	18.850	18.240	18.680	16.716	13,138,300
2024-05-08	18.500	18.690	18.150	18.360	16.430	13,730,279
2024-05-07	18.530	19.200	18.500	18.620	16.663	20,342,029
2024-05-06	17.930	18.620	17.700	18.590	16.636	23,094,373
2024-04-30	18.420	18.730	18.180	18.200	16.287	17,107,400

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.6000 CNY
2025-06-25	0.5000 CNY
2024-06-03	0.6000 CNY
2023-06-28	0.3000 CNY
2022-06-10	0.3000 CNY
2021-07-13	0.1000 CNY
2020-08-04	0.1000 CNY
2019-06-14	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.