HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.060	13.260	12.620	12.900	12.900	14,890,004
2026-07-17	13.680	13.690	12.970	13.030	13.030	17,047,344
2026-07-16	13.850	14.020	13.650	13.760	13.760	14,486,066
2026-07-15	13.470	14.350	13.350	13.910	13.910	29,119,717
2026-07-14	13.140	13.620	13.030	13.550	13.550	20,678,205
2026-07-13	13.080	13.420	12.860	13.050	13.050	27,249,303
2026-07-10	12.350	13.450	12.240	13.150	13.150	28,274,123
2026-07-09	12.400	12.560	11.970	12.230	12.230	12,819,753
2026-07-08	12.710	12.800	12.510	12.550	12.550	9,706,137
2026-07-07	13.000	13.150	12.770	12.810	12.810	10,788,871
2026-07-06	12.910	13.310	12.810	13.010	13.010	12,280,914
2026-07-03	12.820	13.100	12.750	12.890	12.890	14,546,676
2026-07-02	12.640	12.940	12.590	12.640	12.640	14,999,733
2026-07-01	12.410	12.830	12.260	12.640	12.640	12,461,375
2026-06-30	12.580	12.660	12.190	12.410	12.410	11,454,641
2026-06-29	12.480	12.740	12.190	12.700	12.700	12,697,194
2026-06-26	12.830	13.040	12.270	12.480	12.480	14,259,785
2026-06-25	13.080	13.130	12.690	12.750	12.750	14,205,800
2026-06-24	13.290	13.430	13.050	13.230	13.230	12,528,633
2026-06-23	14.010	14.100	13.240	13.300	13.300	17,254,500
2026-06-22	13.700	14.160	13.500	14.120	14.120	16,351,117
2026-06-18	13.820	14.300	13.680	13.800	13.800	12,398,160
2026-06-17	14.110	14.210	13.730	13.910	13.910	11,271,730
2026-06-16	14.300	14.400	14.040	14.150	14.150	13,730,600
2026-06-15	14.250	14.600	14.070	14.460	14.460	17,995,240
2026-06-12	14.300	14.870	14.090	14.430	13.830	18,580,102
2026-06-11	13.870	14.120	13.730	13.920	13.341	11,014,000
2026-06-10	13.890	14.040	13.720	13.980	13.399	10,866,321
2026-06-09	14.180	14.180	13.660	14.080	13.495	14,932,672
2026-06-08	14.270	14.430	13.680	13.990	13.408	21,990,984
2026-06-05	14.860	15.060	14.620	14.720	14.108	14,632,965
2026-06-04	15.580	15.600	14.780	14.920	14.300	16,409,566
2026-06-03	16.080	16.100	15.640	15.730	15.076	14,076,900
2026-06-02	15.730	16.450	15.720	16.150	15.479	17,994,415
2026-06-01	15.480	15.820	15.370	15.630	14.980	10,729,378
2026-05-29	16.150	16.280	15.400	15.520	14.875	11,348,200
2026-05-28	15.800	16.370	15.630	15.840	15.181	11,669,000
2026-05-27	16.620	16.970	15.840	15.930	15.268	14,677,791
2026-05-26	15.940	16.810	15.840	16.700	16.006	18,971,462
2026-05-25	15.960	16.150	15.840	15.940	15.277	9,943,987
2026-05-22	15.570	15.940	15.330	15.760	15.105	12,405,704
2026-05-21	16.120	16.320	15.310	15.310	14.673	14,481,100
2026-05-20	15.850	16.130	15.550	15.890	15.229	14,977,334
2026-05-19	16.120	16.240	15.720	15.920	15.258	12,302,218
2026-05-18	16.350	16.350	15.830	16.020	15.354	17,406,534
2026-05-15	17.420	17.450	16.500	16.570	15.881	19,006,700
2026-05-14	18.030	18.150	17.430	17.450	16.724	11,505,508
2026-05-13	18.250	18.580	18.000	18.050	17.300	16,287,251
2026-05-12	18.550	18.580	17.810	18.080	17.328	13,069,321
2026-05-11	18.100	18.520	17.810	18.180	17.424	14,605,805
2026-05-08	17.870	18.450	17.750	18.060	17.309	14,915,988
2026-05-07	17.680	18.050	17.460	17.950	17.204	22,738,247
2026-05-06	16.970	17.610	16.720	17.390	16.667	26,660,660
2026-04-30	17.000	17.380	16.750	16.800	16.102	18,290,308
2026-04-29	16.980	17.280	16.310	17.180	16.466	32,805,382
2026-04-28	18.150	18.210	17.750	17.900	17.156	8,924,700
2026-04-27	18.410	18.670	18.180	18.250	17.491	7,822,100
2026-04-24	18.470	18.620	18.250	18.480	17.712	7,724,200
2026-04-23	19.030	19.260	18.410	18.580	17.807	9,123,548
2026-04-22	18.750	19.050	18.660	18.870	18.085	7,382,341

← NewerPage 2 of 5 · 243 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.