Australia markets open in 3 hours 56 minutes

China Oil HBP Science & Technology Co., Ltd (002554.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
3.6100+0.1200 (+3.44%)
At close: 03:04PM CST
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20233.58003.61003.54003.61003.610021,008,693
27 Sept 20233.42003.54003.42003.49003.490016,913,073
26 Sept 20233.42003.49003.38003.42003.420012,124,134
25 Sept 20233.49003.51003.40003.40003.400016,775,762
22 Sept 20233.50003.52003.46003.51003.51008,356,520
21 Sept 20233.53003.55003.47003.50003.500010,809,297
20 Sept 20233.57003.57003.53003.54003.54006,886,600
19 Sept 20233.58003.62003.57003.57003.57006,906,020
18 Sept 20233.60003.60003.57003.59003.59008,727,620
15 Sept 20233.63003.66003.58003.61003.610013,070,306
14 Sept 20233.58003.61003.57003.60003.60009,129,253
13 Sept 20233.62003.66003.58003.60003.600010,347,087
12 Sept 20233.61003.63003.60003.60003.60005,625,169
11 Sept 20233.57003.66003.55003.62003.620010,067,611
08 Sept 20233.63003.63003.55003.56003.560013,787,923
07 Sept 20233.66003.70003.64003.65003.650011,512,077
06 Sept 20233.69003.74003.64003.69003.690015,585,000
05 Sept 20233.68003.70003.64003.66003.66007,726,800
04 Sept 20233.62003.71003.62003.70003.700015,551,786
01 Sept 20233.56003.63003.55003.62003.62008,350,075
31 Aug 20233.59003.61003.54003.55003.55007,524,402
30 Aug 20233.64003.66003.59003.60003.600011,249,900
29 Aug 20233.58003.65003.57003.64003.64009,102,800
28 Aug 20233.66003.70003.57003.58003.580015,032,384
25 Aug 20233.54003.60003.51003.53003.530010,098,298
24 Aug 20233.61003.62003.53003.56003.56008,573,400
23 Aug 20233.62003.63003.57003.57003.57006,406,027
22 Aug 20233.64003.67003.56003.63003.630010,820,875
21 Aug 20233.70003.74003.63003.64003.640010,398,000
18 Aug 20233.71003.78003.70003.71003.710011,449,696
17 Aug 20233.61003.72003.58003.72003.720012,313,003
16 Aug 20233.66003.67003.62003.63003.63007,551,265
15 Aug 20233.70003.71003.62003.66003.66009,602,600
14 Aug 20233.68003.72003.65003.70003.70009,639,574
11 Aug 20233.80003.81003.70003.71003.710015,407,133
10 Aug 20233.74003.83003.71003.82003.820019,936,900
09 Aug 20233.88003.88003.73003.76003.760019,292,075
08 Aug 20233.84003.85003.81003.84003.84006,722,786
07 Aug 20233.85003.88003.83003.84003.840011,708,874
04 Aug 20233.84003.86003.81003.82003.82008,001,772
03 Aug 20233.84003.85003.81003.83003.83007,626,100
02 Aug 20233.85003.86003.83003.85003.85009,617,365
01 Aug 20233.82003.87003.81003.86003.860018,646,449
31 July 20233.79003.85003.78003.84003.840016,249,504
28 July 20233.77003.79003.73003.79003.79009,974,420
27 July 20233.76003.81003.74003.77003.77009,960,300
26 July 20233.77003.79003.75003.76003.76007,894,705
25 July 20233.73003.79003.73003.78003.78009,015,500
24 July 20233.74003.75003.70003.72003.72006,584,747
21 July 20233.74003.76003.72003.74003.74008,464,885
20 July 20233.81003.81003.74003.75003.750011,062,300
19 July 20233.82003.85003.78003.82003.82008,570,100
18 July 20233.82003.83003.79003.83003.830010,219,500
17 July 20233.86003.86003.80003.82003.820013,062,800
14 July 20233.86003.88003.84003.87003.870019,085,886
13 July 20233.80003.89003.79003.87003.870025,719,298
12 July 20233.76003.86003.73003.80003.800029,422,707
12 July 20230.012 Dividend
11 July 20233.74003.75003.72003.74003.72807,341,000
10 July 20233.74003.77003.71003.74003.72808,532,900
07 July 20233.77003.78003.73003.74003.728011,067,730
06 July 20233.75003.79003.71003.77003.757916,791,700
05 July 20233.72003.78003.71003.72003.708113,417,300
04 July 20233.71003.72003.69003.71003.69816,834,375
03 July 20233.66003.71003.65003.70003.68818,674,400
30 June 20233.63003.67003.62003.66003.64837,157,103
29 June 20233.64003.65003.62003.63003.61847,470,000
28 June 20233.65003.67003.58003.65003.638310,031,529
27 June 20233.53003.66003.52003.66003.648313,857,300
26 June 20233.61003.61003.52003.52003.508710,418,300
21 June 20233.63003.63003.59003.60003.58848,436,831
20 June 20233.65003.66003.62003.63003.61848,072,126
19 June 20233.68003.69003.64003.65003.63839,528,099
16 June 20233.64003.74003.64003.70003.688114,182,397
15 June 20233.65003.66003.62003.64003.62838,236,213
14 June 20233.65003.67003.63003.65003.63837,886,021
13 June 20233.65003.66003.62003.64003.62836,766,551
12 June 20233.65003.67003.61003.66003.648310,614,936
09 June 20233.62003.66003.61003.65003.63836,147,151
08 June 20233.64003.65003.60003.62003.60848,895,910
07 June 20233.66003.68003.63003.65003.63837,524,792
06 June 20233.76003.76003.65003.66003.648314,903,300
05 June 20233.79003.79003.75003.76003.74798,043,700
02 June 20233.79003.81003.76003.78003.767911,772,411
01 June 20233.75003.81003.74003.80003.787813,839,900
31 May 20233.73003.75003.71003.73003.71808,612,000
30 May 20233.75003.75003.71003.75003.73809,422,508
29 May 20233.79003.80003.74003.75003.738011,688,200
26 May 20233.72003.82003.68003.79003.777817,610,600
25 May 20233.74003.75003.67003.73003.718016,527,609
24 May 20233.75003.77003.72003.74003.728011,801,538
23 May 20233.77003.80003.75003.76003.747911,024,961
22 May 20233.78003.80003.76003.78003.767913,350,067
19 May 20233.82003.83003.77003.80003.787814,712,934
18 May 20233.85003.87003.81003.84003.827718,756,345
17 May 20233.78003.85003.74003.81003.797817,747,379
16 May 20233.84003.85003.77003.79003.777821,665,886
15 May 20233.82003.86003.77003.85003.837627,452,418
12 May 20233.83003.91003.80003.82003.807740,591,631
11 May 20234.08004.09003.88003.89003.877592,219,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...