China Oil HBP Science & Technology Co., Ltd (002554.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 3.5800 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 21,008,693 |
| 27 Sept 2023 | 3.4200 | 3.5400 | 3.4200 | 3.4900 | 3.4900 | 16,913,073 |
| 26 Sept 2023 | 3.4200 | 3.4900 | 3.3800 | 3.4200 | 3.4200 | 12,124,134 |
| 25 Sept 2023 | 3.4900 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 16,775,762 |
| 22 Sept 2023 | 3.5000 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 8,356,520 |
| 21 Sept 2023 | 3.5300 | 3.5500 | 3.4700 | 3.5000 | 3.5000 | 10,809,297 |
| 20 Sept 2023 | 3.5700 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 6,886,600 |
| 19 Sept 2023 | 3.5800 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 6,906,020 |
| 18 Sept 2023 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 8,727,620 |
| 15 Sept 2023 | 3.6300 | 3.6600 | 3.5800 | 3.6100 | 3.6100 | 13,070,306 |
| 14 Sept 2023 | 3.5800 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 9,129,253 |
| 13 Sept 2023 | 3.6200 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 10,347,087 |
| 12 Sept 2023 | 3.6100 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 5,625,169 |
| 11 Sept 2023 | 3.5700 | 3.6600 | 3.5500 | 3.6200 | 3.6200 | 10,067,611 |
| 08 Sept 2023 | 3.6300 | 3.6300 | 3.5500 | 3.5600 | 3.5600 | 13,787,923 |
| 07 Sept 2023 | 3.6600 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 11,512,077 |
| 06 Sept 2023 | 3.6900 | 3.7400 | 3.6400 | 3.6900 | 3.6900 | 15,585,000 |
| 05 Sept 2023 | 3.6800 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 7,726,800 |
| 04 Sept 2023 | 3.6200 | 3.7100 | 3.6200 | 3.7000 | 3.7000 | 15,551,786 |
| 01 Sept 2023 | 3.5600 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 8,350,075 |
| 31 Aug 2023 | 3.5900 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 7,524,402 |
| 30 Aug 2023 | 3.6400 | 3.6600 | 3.5900 | 3.6000 | 3.6000 | 11,249,900 |
| 29 Aug 2023 | 3.5800 | 3.6500 | 3.5700 | 3.6400 | 3.6400 | 9,102,800 |
| 28 Aug 2023 | 3.6600 | 3.7000 | 3.5700 | 3.5800 | 3.5800 | 15,032,384 |
| 25 Aug 2023 | 3.5400 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 10,098,298 |
| 24 Aug 2023 | 3.6100 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 8,573,400 |
| 23 Aug 2023 | 3.6200 | 3.6300 | 3.5700 | 3.5700 | 3.5700 | 6,406,027 |
| 22 Aug 2023 | 3.6400 | 3.6700 | 3.5600 | 3.6300 | 3.6300 | 10,820,875 |
| 21 Aug 2023 | 3.7000 | 3.7400 | 3.6300 | 3.6400 | 3.6400 | 10,398,000 |
| 18 Aug 2023 | 3.7100 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 11,449,696 |
| 17 Aug 2023 | 3.6100 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 12,313,003 |
| 16 Aug 2023 | 3.6600 | 3.6700 | 3.6200 | 3.6300 | 3.6300 | 7,551,265 |
| 15 Aug 2023 | 3.7000 | 3.7100 | 3.6200 | 3.6600 | 3.6600 | 9,602,600 |
| 14 Aug 2023 | 3.6800 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 9,639,574 |
| 11 Aug 2023 | 3.8000 | 3.8100 | 3.7000 | 3.7100 | 3.7100 | 15,407,133 |
| 10 Aug 2023 | 3.7400 | 3.8300 | 3.7100 | 3.8200 | 3.8200 | 19,936,900 |
| 09 Aug 2023 | 3.8800 | 3.8800 | 3.7300 | 3.7600 | 3.7600 | 19,292,075 |
| 08 Aug 2023 | 3.8400 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 6,722,786 |
| 07 Aug 2023 | 3.8500 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | 11,708,874 |
| 04 Aug 2023 | 3.8400 | 3.8600 | 3.8100 | 3.8200 | 3.8200 | 8,001,772 |
| 03 Aug 2023 | 3.8400 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 7,626,100 |
| 02 Aug 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8500 | 3.8500 | 9,617,365 |
| 01 Aug 2023 | 3.8200 | 3.8700 | 3.8100 | 3.8600 | 3.8600 | 18,646,449 |
| 31 July 2023 | 3.7900 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 16,249,504 |
| 28 July 2023 | 3.7700 | 3.7900 | 3.7300 | 3.7900 | 3.7900 | 9,974,420 |
| 27 July 2023 | 3.7600 | 3.8100 | 3.7400 | 3.7700 | 3.7700 | 9,960,300 |
| 26 July 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7600 | 3.7600 | 7,894,705 |
| 25 July 2023 | 3.7300 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 9,015,500 |
| 24 July 2023 | 3.7400 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 6,584,747 |
| 21 July 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.7400 | 8,464,885 |
| 20 July 2023 | 3.8100 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 11,062,300 |
| 19 July 2023 | 3.8200 | 3.8500 | 3.7800 | 3.8200 | 3.8200 | 8,570,100 |
| 18 July 2023 | 3.8200 | 3.8300 | 3.7900 | 3.8300 | 3.8300 | 10,219,500 |
| 17 July 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 13,062,800 |
| 14 July 2023 | 3.8600 | 3.8800 | 3.8400 | 3.8700 | 3.8700 | 19,085,886 |
| 13 July 2023 | 3.8000 | 3.8900 | 3.7900 | 3.8700 | 3.8700 | 25,719,298 |
| 12 July 2023 | 3.7600 | 3.8600 | 3.7300 | 3.8000 | 3.8000 | 29,422,707 |
| 12 July 2023 | 0.012 Dividend | |||||
| 11 July 2023 | 3.7400 | 3.7500 | 3.7200 | 3.7400 | 3.7280 | 7,341,000 |
| 10 July 2023 | 3.7400 | 3.7700 | 3.7100 | 3.7400 | 3.7280 | 8,532,900 |
| 07 July 2023 | 3.7700 | 3.7800 | 3.7300 | 3.7400 | 3.7280 | 11,067,730 |
| 06 July 2023 | 3.7500 | 3.7900 | 3.7100 | 3.7700 | 3.7579 | 16,791,700 |
| 05 July 2023 | 3.7200 | 3.7800 | 3.7100 | 3.7200 | 3.7081 | 13,417,300 |
| 04 July 2023 | 3.7100 | 3.7200 | 3.6900 | 3.7100 | 3.6981 | 6,834,375 |
| 03 July 2023 | 3.6600 | 3.7100 | 3.6500 | 3.7000 | 3.6881 | 8,674,400 |
| 30 June 2023 | 3.6300 | 3.6700 | 3.6200 | 3.6600 | 3.6483 | 7,157,103 |
| 29 June 2023 | 3.6400 | 3.6500 | 3.6200 | 3.6300 | 3.6184 | 7,470,000 |
| 28 June 2023 | 3.6500 | 3.6700 | 3.5800 | 3.6500 | 3.6383 | 10,031,529 |
| 27 June 2023 | 3.5300 | 3.6600 | 3.5200 | 3.6600 | 3.6483 | 13,857,300 |
| 26 June 2023 | 3.6100 | 3.6100 | 3.5200 | 3.5200 | 3.5087 | 10,418,300 |
| 21 June 2023 | 3.6300 | 3.6300 | 3.5900 | 3.6000 | 3.5884 | 8,436,831 |
| 20 June 2023 | 3.6500 | 3.6600 | 3.6200 | 3.6300 | 3.6184 | 8,072,126 |
| 19 June 2023 | 3.6800 | 3.6900 | 3.6400 | 3.6500 | 3.6383 | 9,528,099 |
| 16 June 2023 | 3.6400 | 3.7400 | 3.6400 | 3.7000 | 3.6881 | 14,182,397 |
| 15 June 2023 | 3.6500 | 3.6600 | 3.6200 | 3.6400 | 3.6283 | 8,236,213 |
| 14 June 2023 | 3.6500 | 3.6700 | 3.6300 | 3.6500 | 3.6383 | 7,886,021 |
| 13 June 2023 | 3.6500 | 3.6600 | 3.6200 | 3.6400 | 3.6283 | 6,766,551 |
| 12 June 2023 | 3.6500 | 3.6700 | 3.6100 | 3.6600 | 3.6483 | 10,614,936 |
| 09 June 2023 | 3.6200 | 3.6600 | 3.6100 | 3.6500 | 3.6383 | 6,147,151 |
| 08 June 2023 | 3.6400 | 3.6500 | 3.6000 | 3.6200 | 3.6084 | 8,895,910 |
| 07 June 2023 | 3.6600 | 3.6800 | 3.6300 | 3.6500 | 3.6383 | 7,524,792 |
| 06 June 2023 | 3.7600 | 3.7600 | 3.6500 | 3.6600 | 3.6483 | 14,903,300 |
| 05 June 2023 | 3.7900 | 3.7900 | 3.7500 | 3.7600 | 3.7479 | 8,043,700 |
| 02 June 2023 | 3.7900 | 3.8100 | 3.7600 | 3.7800 | 3.7679 | 11,772,411 |
| 01 June 2023 | 3.7500 | 3.8100 | 3.7400 | 3.8000 | 3.7878 | 13,839,900 |
| 31 May 2023 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7180 | 8,612,000 |
| 30 May 2023 | 3.7500 | 3.7500 | 3.7100 | 3.7500 | 3.7380 | 9,422,508 |
| 29 May 2023 | 3.7900 | 3.8000 | 3.7400 | 3.7500 | 3.7380 | 11,688,200 |
| 26 May 2023 | 3.7200 | 3.8200 | 3.6800 | 3.7900 | 3.7778 | 17,610,600 |
| 25 May 2023 | 3.7400 | 3.7500 | 3.6700 | 3.7300 | 3.7180 | 16,527,609 |
| 24 May 2023 | 3.7500 | 3.7700 | 3.7200 | 3.7400 | 3.7280 | 11,801,538 |
| 23 May 2023 | 3.7700 | 3.8000 | 3.7500 | 3.7600 | 3.7479 | 11,024,961 |
| 22 May 2023 | 3.7800 | 3.8000 | 3.7600 | 3.7800 | 3.7679 | 13,350,067 |
| 19 May 2023 | 3.8200 | 3.8300 | 3.7700 | 3.8000 | 3.7878 | 14,712,934 |
| 18 May 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8400 | 3.8277 | 18,756,345 |
| 17 May 2023 | 3.7800 | 3.8500 | 3.7400 | 3.8100 | 3.7978 | 17,747,379 |
| 16 May 2023 | 3.8400 | 3.8500 | 3.7700 | 3.7900 | 3.7778 | 21,665,886 |
| 15 May 2023 | 3.8200 | 3.8600 | 3.7700 | 3.8500 | 3.8376 | 27,452,418 |
| 12 May 2023 | 3.8300 | 3.9100 | 3.8000 | 3.8200 | 3.8077 | 40,591,631 |
| 11 May 2023 | 4.0800 | 4.0900 | 3.8800 | 3.8900 | 3.8775 | 92,219,461 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
