HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.200	15.800	15.200	15.800	14.594	24,084,000
2024-10-25	14.860	15.100	14.830	15.020	13.873	13,764,700
2024-10-24	14.960	15.030	14.660	14.840	13.707	8,877,000
2024-10-23	15.100	15.280	14.900	15.020	13.873	14,756,753
2024-10-22	14.790	15.040	14.740	15.030	13.882	11,588,900
2024-10-21	15.120	15.150	14.720	14.930	13.790	17,779,053
2024-10-18	14.920	15.200	14.670	14.970	13.827	22,030,243
2024-10-17	15.200	15.480	14.860	14.900	13.762	11,495,025
2024-10-16	14.880	15.380	14.880	15.110	13.956	9,526,164
2024-10-15	15.600	15.700	15.060	15.100	13.947	13,338,759
2024-10-14	15.480	15.780	15.260	15.650	14.455	15,105,800
2024-10-11	15.400	15.890	15.000	15.210	14.049	20,212,625
2024-10-10	15.210	16.100	14.830	15.500	14.317	27,155,928
2024-10-09	16.300	16.340	15.100	15.100	13.947	32,236,648
2024-10-08	17.980	18.540	16.000	16.780	15.499	43,867,950
2024-09-30	16.500	16.850	16.090	16.850	15.563	32,509,617
2024-09-27	15.000	15.580	14.710	15.320	14.150	25,617,261
2024-09-26	13.450	14.510	13.450	14.500	13.393	20,080,559
2024-09-25	13.980	14.180	13.510	13.530	12.497	23,580,276
2024-09-24	12.500	13.270	12.500	13.240	12.229	17,344,080
2024-09-23	12.470	12.570	12.360	12.420	11.472	7,392,006
2024-09-20	12.430	12.700	12.320	12.500	11.546	10,163,000
2024-09-19	12.200	12.600	12.090	12.450	11.499	10,864,402
2024-09-18	12.110	12.230	11.910	12.150	11.222	7,559,649
2024-09-13	12.330	12.430	12.120	12.130	11.204	6,975,800
2024-09-12	12.210	12.390	12.100	12.210	11.278	6,345,600
2024-09-11	12.190	12.290	12.050	12.170	11.241	4,891,800
2024-09-10	12.350	12.390	12.010	12.250	11.315	7,348,000
2024-09-09	12.230	12.320	12.120	12.280	11.342	6,240,849
2024-09-06	12.570	12.620	12.350	12.360	11.416	7,411,700
2024-09-05	12.620	12.850	12.490	12.580	11.619	8,662,200
2024-09-04	12.850	12.970	12.580	12.620	11.656	11,278,822
2024-09-03	12.970	13.230	12.830	13.060	12.063	9,481,100
2024-09-02	13.460	13.600	13.000	13.020	12.026	11,059,248
2024-08-30	13.580	13.830	13.180	13.510	12.478	16,161,999
2024-08-29	13.210	13.680	13.050	13.540	12.506	16,339,999
2024-08-28	12.870	13.070	12.790	12.850	11.869	6,645,100
2024-08-27	13.010	13.110	12.870	12.950	11.961	6,376,447
2024-08-26	13.130	13.220	12.970	13.100	12.100	5,827,755
2024-08-23	12.950	13.220	12.900	13.130	12.127	6,044,804
2024-08-22	13.200	13.280	12.930	13.010	12.017	5,427,000
2024-08-21	13.130	13.220	13.090	13.200	12.192	5,341,499
2024-08-20	13.600	13.650	13.080	13.140	12.137	7,378,544
2024-08-19	13.260	13.730	13.260	13.600	12.562	6,664,901
2024-08-16	13.500	13.600	13.340	13.350	12.331	5,461,800
2024-08-15	13.190	13.500	13.080	13.470	12.442	8,897,301
2024-08-14	13.800	13.830	13.280	13.310	12.294	10,921,792
2024-08-13	13.920	13.960	13.670	13.850	12.793	5,950,801
2024-08-12	13.790	13.910	13.700	13.820	12.765	4,841,000
2024-08-09	14.060	14.150	13.870	13.870	12.811	6,418,245
2024-08-08	14.020	14.110	13.860	13.950	12.885	7,872,240
2024-08-07	14.080	14.260	13.960	14.080	13.005	7,444,291
2024-08-06	13.870	14.330	13.870	14.150	13.070	15,728,146
2024-08-05	13.760	14.150	13.660	13.790	12.737	12,313,099
2024-08-02	13.830	14.030	13.710	13.880	12.820	6,545,799
2024-08-01	14.250	14.350	13.970	14.020	12.950	11,388,201
2024-07-31	13.600	14.190	13.580	14.160	13.079	13,636,691
2024-07-30	13.720	13.770	13.500	13.600	12.562	7,988,700
2024-07-29	14.090	14.160	13.740	13.750	12.700	11,558,700
2024-07-26	14.080	14.490	14.010	14.120	13.042	10,253,958

← NewerPage 9 of 21 · 1,212 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.