HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.750	19.050	18.660	18.870	18.085	7,382,341
2026-04-21	18.750	19.020	18.700	18.830	18.047	7,322,049
2026-04-20	18.900	19.220	18.730	18.840	18.057	11,157,301
2026-04-17	19.130	19.450	18.800	18.950	18.162	9,839,820
2026-04-16	18.960	19.340	18.960	19.220	18.421	8,079,229
2026-04-15	19.220	19.620	18.900	18.950	18.162	11,525,339
2026-04-14	19.260	19.320	18.790	19.000	18.210	9,642,842
2026-04-13	18.610	18.780	18.400	18.690	17.913	12,295,216
2026-04-10	18.730	19.080	18.680	18.710	17.932	9,601,000
2026-04-09	18.490	19.110	18.370	18.720	17.942	11,229,138
2026-04-08	18.350	18.760	18.350	18.670	17.894	10,787,100
2026-04-07	17.710	18.020	17.660	17.800	17.060	6,734,318
2026-04-03	18.010	18.110	17.560	17.750	17.012	5,915,018
2026-04-02	18.490	18.500	17.870	18.010	17.261	9,943,108
2026-04-01	18.210	18.570	18.210	18.420	17.654	13,469,820
2026-03-31	18.160	18.430	17.790	17.880	17.137	12,733,200
2026-03-30	18.190	18.480	18.000	18.250	17.491	10,299,000
2026-03-27	18.050	18.580	18.050	18.370	17.606	11,493,322
2026-03-26	18.390	18.740	18.180	18.350	17.587	11,053,229
2026-03-25	18.740	18.780	18.390	18.470	17.702	16,285,119
2026-03-24	18.040	18.230	17.480	18.190	17.434	21,530,354
2026-03-23	18.200	18.490	17.480	17.620	16.887	20,438,674
2026-03-20	19.280	19.380	18.660	18.660	17.884	14,378,486
2026-03-19	20.000	20.050	18.890	19.050	18.258	23,605,416
2026-03-18	20.250	20.500	19.950	20.300	19.456	9,245,500
2026-03-17	20.690	20.920	20.090	20.130	19.293	10,631,564
2026-03-16	20.520	20.680	19.590	20.450	19.600	21,677,271
2026-03-13	21.520	21.650	20.620	20.720	19.859	13,791,000
2026-03-12	21.150	21.320	20.710	20.930	20.060	11,124,803
2026-03-11	21.200	21.740	21.120	21.150	20.271	13,267,919
2026-03-10	21.430	21.540	21.020	21.100	20.223	11,519,118
2026-03-09	20.830	21.240	20.190	21.010	20.136	32,726,272
2026-03-06	22.230	22.370	21.470	21.590	20.692	26,939,225
2026-03-05	22.830	22.980	22.210	22.490	21.555	12,262,864
2026-03-04	22.950	23.590	22.330	22.530	21.593	20,265,599
2026-03-03	24.450	24.450	23.330	23.420	22.446	18,925,008
2026-03-02	24.550	24.790	23.600	24.490	23.472	23,764,628
2026-02-27	24.050	24.650	23.850	24.500	23.481	15,893,252
2026-02-26	24.650	24.790	24.060	24.190	23.184	13,214,814
2026-02-25	23.330	24.990	23.270	24.400	23.385	27,127,348
2026-02-24	23.890	23.900	23.150	23.330	22.360	14,073,700
2026-02-13	23.660	24.210	23.300	23.300	22.331	18,623,718
2026-02-12	23.450	24.200	23.100	23.950	22.954	16,707,479
2026-02-11	22.700	23.590	22.700	23.300	22.331	13,418,876
2026-02-10	23.200	23.260	22.580	22.880	21.929	11,957,500
2026-02-09	23.500	23.550	22.700	23.050	22.092	21,509,302
2026-02-06	22.260	23.670	21.880	23.160	22.197	31,829,229
2026-02-05	24.160	24.690	23.360	23.360	22.389	29,558,643
2026-02-04	24.800	26.500	24.080	25.950	24.871	28,107,904
2026-02-03	23.950	24.370	23.300	24.260	23.251	20,323,816
2026-02-02	23.110	24.350	22.890	23.120	22.159	29,572,095
2026-01-30	25.530	25.580	23.810	24.170	23.165	30,679,499
2026-01-29	26.050	26.980	25.480	26.420	25.322	36,193,277
2026-01-28	25.310	26.110	24.860	25.820	24.746	23,634,676
2026-01-27	25.720	25.830	24.750	25.080	24.037	20,237,690
2026-01-26	25.760	26.520	25.400	25.900	24.823	31,942,520
2026-01-23	23.920	25.080	23.700	25.020	23.980	19,441,360
2026-01-22	24.160	24.200	23.500	23.780	22.791	12,846,310
2026-01-21	23.510	24.310	23.310	24.150	23.146	16,753,701
2026-01-20	24.590	24.720	23.110	23.660	22.676	21,641,200

← NewerPage 3 of 5 · 244 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.