Shenzhen - Delayed Quote CNY

HBIS Resources Co., Ltd. (000923.SZ)

Compare
13.76
-0.15
(-1.08%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202513.8813.9213.6713.7613.765,500,501
Jan 21, 202514.0014.0213.8013.9113.913,384,400
Jan 20, 202514.0214.0313.8813.9213.924,440,780
Jan 17, 202513.8814.0113.8513.9813.984,500,000
Jan 16, 202513.9413.9813.7913.9513.958,047,185
Jan 15, 202513.8313.8713.6913.7313.735,154,900
Jan 14, 202513.6313.8913.5613.8313.838,391,401
Jan 13, 202513.3513.6413.2313.6413.645,042,400
Jan 10, 202513.5513.7713.4713.4713.474,085,900
Jan 9, 202513.4613.6413.3113.5313.536,718,600
Jan 8, 202513.7013.7413.2913.4613.468,464,001
Jan 7, 202513.6213.8213.5413.7513.755,345,215
Jan 6, 202513.7113.9113.5713.6413.647,187,285
Jan 3, 202513.7714.1313.6713.7313.739,615,102
Jan 2, 202513.9114.0513.6913.7513.757,493,300
Dec 31, 202414.1914.2213.9013.9013.907,170,000
Dec 30, 202414.1814.2514.1214.2014.205,300,674
Dec 27, 202414.1614.2814.1514.2014.204,871,709
Dec 26, 202414.1914.2814.1514.1714.174,500,538
Dec 25, 202414.3714.3714.1614.2114.215,251,032
Dec 24, 202414.2114.3814.1414.3714.376,196,600
Dec 23, 202414.4514.4614.1414.2014.209,657,049
Dec 20, 202414.5614.6214.3814.4214.428,443,443
Dec 19, 202414.5614.6614.4614.5914.598,415,043
Dec 18, 202414.9615.1514.6614.6914.699,762,800
Dec 17, 202414.7814.8814.6514.6914.697,801,400
Dec 16, 202414.8914.9614.7614.7914.797,551,262
Dec 13, 202415.2515.3014.8514.8514.8516,786,949
Dec 12, 202415.2115.4015.1015.3515.3510,072,300
Dec 11, 202415.0615.3615.0615.2115.218,407,940
Dec 10, 202415.6615.7415.0615.1015.1016,631,191
Dec 9, 202415.1015.3615.0315.1515.159,301,200
Dec 6, 202415.0415.1314.8815.1015.108,428,340
Dec 5, 202415.0115.1214.9715.0115.015,873,000
Dec 4, 202415.1315.2414.9915.0915.098,191,440
Dec 3, 202415.2315.3015.0315.1315.138,310,400
Dec 2, 202415.0715.3415.0415.2615.2610,744,500
Nov 29, 202414.8215.1914.8115.0415.049,439,500
Nov 28, 202414.7514.8714.6814.8114.817,463,800
Nov 27, 202414.6714.8314.3814.8014.807,536,100
Nov 26, 202414.8014.9214.6714.7014.706,528,552
Nov 25, 202414.7514.9814.6414.8514.857,308,923
Nov 22, 202415.2815.3414.6814.7014.7011,891,899
Nov 21, 202415.3015.4215.2015.3115.317,213,405
Nov 20, 202415.3215.5515.0515.4315.4311,466,398
Nov 19, 202415.0915.3915.0015.3815.389,012,169
Nov 18, 202415.1715.4814.9015.0115.0111,433,901
Nov 15, 202415.1515.3414.9715.0015.009,140,401
Nov 14, 202415.7015.8315.1215.1915.1915,411,200
Nov 13, 202415.5615.8315.4915.7315.739,101,251
Nov 12, 202415.9916.1815.5015.6515.6516,182,982
Nov 11, 202416.2816.3015.6815.9615.9620,574,600
Nov 8, 202416.6117.0216.4216.4916.4921,398,300
Nov 7, 202416.0116.5115.8116.4416.4419,558,051
Nov 6, 202416.1416.3716.0116.2016.2022,447,596
Nov 5, 202415.4716.0415.2915.9315.9320,807,473
Nov 4, 202415.1315.4914.9215.4815.4818,312,168
Nov 1, 202414.5115.4614.5114.9514.9524,390,143
Oct 31, 202414.5514.7614.3214.6914.6924,020,191
Oct 30, 202415.1115.3214.8715.0315.0313,457,106
Oct 29, 202415.8015.8015.2015.2715.2719,010,600
Oct 28, 202415.2015.8015.2015.8015.8024,084,000
Oct 25, 202414.8615.1014.8315.0215.0213,764,700
Oct 24, 202414.9615.0314.6614.8414.848,877,000
Oct 23, 202415.1015.2814.9015.0215.0214,756,753
Oct 22, 202414.7915.0414.7415.0315.0311,588,900
Oct 21, 202415.1215.1514.7214.9314.9317,779,053
Oct 18, 202414.9215.2014.6714.9714.9722,030,243
Oct 17, 202415.2015.4814.8614.9014.9011,495,025
Oct 16, 202414.8815.3814.8815.1115.119,526,164
Oct 15, 202415.6015.7015.0615.1015.1013,338,759
Oct 14, 202415.4815.7815.2615.6515.6515,105,800
Oct 11, 202415.4015.8915.0015.2115.2120,212,625
Oct 10, 202415.2116.1014.8315.5015.5027,155,928
Oct 9, 202416.3016.3415.1015.1015.1032,236,648
Oct 8, 202417.9818.5416.0016.7816.7843,867,950
Sep 30, 202416.5016.8516.0916.8516.8532,509,617
Sep 27, 202415.0015.5814.7115.3215.3225,617,261
Sep 26, 202413.4514.5113.4514.5014.5020,080,559
Sep 25, 202413.9814.1813.5113.5313.5323,580,276
Sep 24, 202412.5013.2712.5013.2413.2417,344,080
Sep 23, 202412.4712.5712.3612.4212.427,392,006
Sep 20, 202412.4312.7012.3212.5012.5010,163,000
Sep 19, 202412.2012.6012.0912.4512.4510,864,402
Sep 18, 202412.1112.2311.9112.1512.157,559,649
Sep 13, 202412.3312.4312.1212.1312.136,975,800
Sep 12, 202412.2112.3912.1012.2112.216,345,600
Sep 11, 202412.1912.2912.0512.1712.174,891,800
Sep 10, 202412.3512.3912.0112.2512.257,348,000
Sep 9, 202412.2312.3212.1212.2812.286,240,849
Sep 6, 202412.5712.6212.3512.3612.367,411,700
Sep 5, 202412.6212.8512.4912.5812.588,662,200
Sep 4, 202412.8512.9712.5812.6212.6211,278,822
Sep 3, 202412.9713.2312.8313.0613.069,481,100
Sep 2, 202413.4613.6013.0013.0213.0211,059,248
Aug 30, 202413.5813.8313.1813.5113.5116,161,999
Aug 29, 202413.2113.6813.0513.5413.5416,339,999
Aug 28, 202412.8713.0712.7912.8512.856,645,100
Aug 27, 202413.0113.1112.8712.9512.956,376,447
Aug 26, 202413.1313.2212.9713.1013.105,827,755
Aug 23, 202412.9513.2212.9013.1313.136,044,804
Aug 22, 202413.2013.2812.9313.0113.015,427,000
Aug 21, 202413.1313.2213.0913.2013.205,341,499
Aug 20, 202413.6013.6513.0813.1413.147,378,544
Aug 19, 202413.2613.7313.2613.6013.606,664,901
Aug 16, 202413.5013.6013.3413.3513.355,461,800
Aug 15, 202413.1913.5013.0813.4713.478,897,301
Aug 14, 202413.8013.8313.2813.3113.3110,921,792
Aug 13, 202413.9213.9613.6713.8513.855,950,801
Aug 12, 202413.7913.9113.7013.8213.824,841,000
Aug 9, 202414.0614.1513.8713.8713.876,418,245
Aug 8, 202414.0214.1113.8613.9513.957,872,240
Aug 7, 202414.0814.2613.9614.0814.087,444,291
Aug 6, 202413.8714.3313.8714.1514.1515,728,146
Aug 5, 202413.7614.1513.6613.7913.7912,313,099
Aug 2, 202413.8314.0313.7113.8813.886,545,799
Aug 1, 202414.2514.3513.9714.0214.0211,388,201
Jul 31, 202413.6014.1913.5814.1614.1613,636,691
Jul 30, 202413.7213.7713.5013.6013.607,988,700
Jul 29, 202414.0914.1613.7413.7513.7511,558,700
Jul 26, 202414.0814.4914.0114.1214.1210,253,958
Jul 25, 202414.1314.2513.9214.0014.0013,339,239
Jul 24, 202414.4314.5014.0314.2614.2610,560,500
Jul 23, 202415.0315.0514.3514.3614.3613,031,588
Jul 22, 202415.2915.3914.8815.0415.0413,716,586
Jul 19, 202415.4515.4615.1315.3415.349,295,823
Jul 18, 202415.8515.8515.4015.6915.6910,179,381
Jul 17, 202416.3116.3715.8115.8915.8910,780,090
Jul 16, 202416.3416.5016.2216.3016.305,946,143
Jul 15, 202416.3116.6716.2016.4216.4210,043,650
Jul 12, 202417.1717.3016.1016.3616.3617,806,381
Jul 11, 202416.7817.2716.4017.2217.2214,718,051
Jul 10, 202417.3317.4816.5016.6116.6113,519,573
Jul 9, 202417.0417.4816.8317.4417.447,800,909
Jul 8, 202417.6317.7417.0617.1217.128,048,521
Jul 5, 202417.1817.7717.0617.6717.677,128,827
Jul 4, 202417.6017.8017.0517.1817.185,764,800
Jul 3, 202417.3817.7017.2517.3717.375,084,400
Jul 2, 202417.6917.7017.1817.4417.445,032,423
Jul 1, 202417.2017.6617.1817.6117.615,801,399
Jun 28, 202416.9417.4816.8317.2217.228,019,663
Jun 27, 202417.4517.4516.8316.9016.909,207,503
Jun 26, 202417.4017.5417.2217.4717.476,683,700
Jun 25, 202417.4417.7917.4317.5117.515,052,448
Jun 24, 202417.7717.8017.2117.4417.4411,464,700
Jun 21, 202417.8618.2817.7318.0318.036,583,565
Jun 20, 202418.0618.3917.7617.8117.817,947,025
Jun 19, 202417.9918.3517.8518.0518.057,140,900
Jun 18, 202417.8518.0217.7017.9517.955,677,923
Jun 17, 202417.9818.1617.6817.8317.838,237,900
Jun 14, 202417.7818.1017.6618.0818.086,949,731
Jun 13, 202418.1418.2517.4517.7217.7212,598,894
Jun 12, 202418.0018.3817.8918.1718.177,510,067
Jun 11, 202417.8818.2317.5618.1118.1113,352,635
Jun 7, 202418.4618.7218.1818.3718.3710,125,195
Jun 6, 202418.4918.6218.0718.2218.2210,097,683
Jun 5, 202418.4518.6618.1518.2018.209,684,404
Jun 4, 202418.3018.8018.0518.7318.7311,429,505
Jun 3, 2024 0.60 Dividend
Jun 3, 202418.5318.8018.0318.2818.2814,480,471
May 31, 202419.2619.5619.1119.2618.669,574,950
May 30, 202420.2020.3019.2219.3318.7317,644,710
May 29, 202420.2720.7819.9620.2619.6313,674,955
May 28, 202420.4921.0620.2020.2619.6313,080,344
May 27, 202419.8120.3119.7820.2419.618,848,060
May 24, 202419.8020.2619.7720.0019.387,587,700
May 23, 202420.0020.2819.7119.9919.3714,647,719
May 22, 202421.2221.5520.8020.9320.289,878,219
May 21, 202421.7522.0720.9521.2020.5415,422,981
May 20, 202421.1222.0420.7421.8721.1926,057,569
May 17, 202419.8720.3419.5620.3319.7013,666,254
May 16, 202420.2520.3819.6019.8619.2415,836,585
May 15, 202420.3220.6819.8920.0019.3817,319,981
May 14, 202419.5120.5819.5120.3819.7522,292,592
May 13, 202418.8019.7718.4519.5718.9621,128,600
May 10, 202418.7819.0518.3818.9718.3816,586,159
May 9, 202418.3318.8518.2418.6818.1013,138,300
May 8, 202418.5018.6918.1518.3617.7913,730,279
May 7, 202418.5319.2018.5018.6218.0420,342,029
May 6, 202417.9318.6217.7018.5918.0123,094,373
Apr 30, 202418.4218.7318.1818.2017.6317,107,400
Apr 29, 202418.3018.6117.9318.4317.8627,544,964
Apr 26, 202417.9418.1017.6017.9717.4118,982,085
Apr 25, 202417.9918.2017.6817.9317.3713,503,416
Apr 24, 202417.7018.4017.6418.1717.6016,744,246
Apr 23, 202418.1318.2017.5217.7117.1618,513,100
Apr 22, 202418.9019.3017.9718.3117.7423,730,888
Apr 19, 202418.7119.6018.4118.6918.1121,248,532
Apr 18, 202418.4418.9018.1818.7518.1721,645,744
Apr 17, 202417.4318.5017.4318.4217.8520,333,250
Apr 16, 202418.4018.5017.3017.4616.9221,938,567
Apr 15, 202418.3518.6317.6018.5617.9824,082,592
Apr 12, 202419.0119.1018.3118.7118.1322,601,844
Apr 11, 202418.4019.3918.2618.9018.3131,490,313
Apr 10, 202418.5219.1318.4018.7118.1323,607,878
Apr 9, 202418.1018.9618.0318.6818.1028,908,476
Apr 8, 202419.2919.4917.9118.3917.8252,715,539
Apr 3, 202417.3618.7617.0518.3817.8142,573,965
Apr 2, 202416.8017.2016.7817.1616.6318,085,002
Apr 1, 202417.0517.2916.6416.8816.3518,671,000
Mar 29, 202416.5217.1816.5017.0016.4710,492,051
Mar 28, 202415.8916.7215.8016.4715.9616,164,645
Mar 27, 202415.9316.4015.8915.9015.4014,464,501
Mar 26, 202416.3616.4915.7016.0215.5214,410,495
Mar 25, 202416.3416.8316.2616.4715.9614,043,201
Mar 22, 202416.8517.0416.1816.3715.8613,638,071
Mar 21, 202416.9617.1716.6016.9416.4116,859,014
Mar 20, 202416.9117.0716.5816.7716.2516,405,648
Mar 19, 202416.8617.2016.6516.9016.3725,319,064
Mar 18, 202417.4517.6816.6016.9116.3835,932,776
Mar 15, 202415.9617.0315.3617.0016.4736,389,761
Mar 14, 202415.7916.3615.7615.9315.4327,938,401
Mar 13, 202415.1115.3415.0515.2414.7713,965,979
Mar 12, 202416.0416.0415.0915.2314.7623,546,090
Mar 11, 202416.2016.2315.7416.0415.5415,663,082
Mar 8, 202416.0016.6715.9916.3915.8817,610,084
Mar 7, 202415.1716.3115.1416.1015.6022,327,328
Mar 6, 202415.0815.2315.0015.0714.6010,470,485
Mar 5, 202415.2115.3515.0415.1514.689,456,337
Mar 4, 202415.7315.7314.9115.2414.7716,224,314
Mar 1, 202415.5215.8315.5215.7415.257,472,002
Feb 29, 202415.0915.6415.0115.6415.159,781,438
Feb 28, 202415.4515.7115.1015.1814.7112,152,170
Feb 27, 202415.5815.6815.3315.5015.0211,107,557
Feb 26, 202415.5516.1215.5015.7115.2210,427,818
Feb 23, 202415.8415.9015.4015.6315.1411,372,056
Feb 22, 202415.7515.9315.6215.8415.356,786,200
Feb 21, 202416.1616.1615.7215.7415.2513,276,925
Feb 20, 202415.9816.5715.6616.3715.8611,642,700
Feb 19, 202415.5516.2215.4316.1915.6913,505,200
Feb 8, 202415.1415.9415.0715.4014.9211,138,431
Feb 7, 202414.9815.2614.6815.1114.6412,533,950
Feb 6, 202413.6814.8013.5914.7214.2612,974,784
Feb 5, 202414.9015.0313.5113.9913.5514,647,786
Feb 2, 202414.8815.3114.3514.7114.2511,541,188
Feb 1, 202415.2215.4614.9315.0014.5311,009,798
Jan 31, 202415.7816.0415.4015.5115.039,105,730
Jan 30, 202415.6816.2715.5015.9315.4312,794,446
Jan 29, 202416.1616.1815.6815.7215.236,683,280
Jan 26, 202415.9816.4015.5215.8115.329,646,300
Jan 25, 202415.4316.2015.2816.0615.568,828,379
Jan 24, 202414.7715.3014.7115.2714.796,703,122
Jan 23, 202414.2014.9014.0214.7314.278,983,785
Jan 22, 202415.0115.0214.1114.2613.828,617,502