CNPC Capital Company Limited (000617.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.55 | 5.55 | 5.44 | 5.55 | 5.55 | 30,223,262 |
| 25 Jun 2024 | 5.49 | 5.52 | 5.44 | 5.47 | 5.47 | 29,055,185 |
| 24 Jun 2024 | 5.53 | 5.57 | 5.48 | 5.48 | 5.48 | 36,412,731 |
| 21 Jun 2024 | 5.55 | 5.61 | 5.54 | 5.57 | 5.57 | 24,079,087 |
| 20 Jun 2024 | 5.66 | 5.70 | 5.55 | 5.56 | 5.56 | 44,793,920 |
| 19 Jun 2024 | 5.76 | 5.78 | 5.68 | 5.69 | 5.69 | 39,786,953 |
| 18 Jun 2024 | 5.73 | 5.79 | 5.73 | 5.77 | 5.77 | 41,883,035 |
| 17 Jun 2024 | 5.75 | 5.79 | 5.70 | 5.76 | 5.76 | 75,652,802 |
| 14 Jun 2024 | 5.64 | 5.93 | 5.62 | 5.87 | 5.87 | 126,364,532 |
| 13 Jun 2024 | 5.59 | 5.71 | 5.54 | 5.67 | 5.67 | 54,568,739 |
| 12 Jun 2024 | 5.60 | 5.61 | 5.57 | 5.60 | 5.60 | 25,442,749 |
| 11 Jun 2024 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | 34,797,367 |
| 07 Jun 2024 | 5.56 | 5.59 | 5.51 | 5.56 | 5.56 | 30,105,206 |
| 06 Jun 2024 | 5.60 | 5.63 | 5.52 | 5.52 | 5.52 | 36,310,319 |
| 05 Jun 2024 | 5.62 | 5.70 | 5.59 | 5.59 | 5.59 | 31,044,771 |
| 04 Jun 2024 | 5.57 | 5.68 | 5.56 | 5.66 | 5.66 | 43,892,429 |
| 03 Jun 2024 | 5.66 | 5.66 | 5.52 | 5.56 | 5.56 | 54,556,278 |
| 31 May 2024 | 5.62 | 5.72 | 5.62 | 5.68 | 5.68 | 43,637,388 |
| 30 May 2024 | 5.74 | 5.76 | 5.63 | 5.65 | 5.65 | 53,054,206 |
| 29 May 2024 | 5.79 | 5.84 | 5.72 | 5.76 | 5.76 | 42,408,027 |
| 28 May 2024 | 5.81 | 5.88 | 5.80 | 5.81 | 5.81 | 30,422,636 |
| 27 May 2024 | 5.77 | 5.88 | 5.73 | 5.86 | 5.86 | 52,226,340 |
| 24 May 2024 | 5.77 | 5.82 | 5.73 | 5.74 | 5.74 | 40,910,302 |
| 23 May 2024 | 5.97 | 5.97 | 5.77 | 5.77 | 5.77 | 80,604,472 |
| 22 May 2024 | 5.98 | 6.02 | 5.95 | 6.00 | 6.00 | 44,143,464 |
| 21 May 2024 | 6.01 | 6.03 | 5.94 | 5.97 | 5.97 | 56,273,980 |
| 20 May 2024 | 6.04 | 6.07 | 5.99 | 6.03 | 6.03 | 89,664,045 |
| 17 May 2024 | 6.07 | 6.09 | 6.00 | 6.06 | 6.06 | 122,943,392 |
| 16 May 2024 | 5.90 | 6.27 | 5.86 | 6.17 | 6.17 | 151,995,631 |
| 15 May 2024 | 6.06 | 6.09 | 5.88 | 5.89 | 5.89 | 64,762,054 |
| 14 May 2024 | 6.03 | 6.05 | 5.98 | 6.01 | 6.01 | 69,810,556 |
| 13 May 2024 | 5.91 | 6.08 | 5.87 | 6.05 | 6.05 | 115,494,631 |
| 10 May 2024 | 5.86 | 5.97 | 5.82 | 5.95 | 5.95 | 80,621,740 |
| 09 May 2024 | 5.81 | 5.90 | 5.81 | 5.87 | 5.87 | 45,327,786 |
| 08 May 2024 | 5.93 | 5.94 | 5.82 | 5.83 | 5.83 | 56,420,300 |
| 07 May 2024 | 5.92 | 6.00 | 5.88 | 5.95 | 5.95 | 61,552,056 |
| 06 May 2024 | 5.95 | 6.02 | 5.92 | 5.94 | 5.94 | 73,584,273 |
| 30 Apr 2024 | 5.99 | 6.00 | 5.85 | 5.87 | 5.87 | 102,634,550 |
| 29 Apr 2024 | 6.02 | 6.08 | 5.95 | 6.05 | 6.05 | 128,741,482 |
| 26 Apr 2024 | 5.96 | 6.05 | 5.89 | 6.05 | 6.05 | 135,090,840 |
| 25 Apr 2024 | 5.87 | 5.92 | 5.82 | 5.88 | 5.88 | 85,947,470 |
| 24 Apr 2024 | 5.96 | 6.18 | 5.88 | 5.96 | 5.96 | 183,221,163 |
| 23 Apr 2024 | 5.78 | 6.10 | 5.62 | 5.96 | 5.96 | 184,458,478 |
| 22 Apr 2024 | 5.87 | 5.89 | 5.76 | 5.77 | 5.77 | 98,565,606 |
| 19 Apr 2024 | 5.73 | 6.06 | 5.70 | 5.94 | 5.94 | 180,494,190 |
| 18 Apr 2024 | 5.73 | 5.94 | 5.71 | 5.79 | 5.79 | 125,852,849 |
| 17 Apr 2024 | 5.61 | 5.77 | 5.50 | 5.77 | 5.77 | 96,270,006 |
| 16 Apr 2024 | 5.79 | 5.85 | 5.64 | 5.66 | 5.66 | 124,015,029 |
| 15 Apr 2024 | 5.47 | 5.87 | 5.44 | 5.77 | 5.77 | 142,240,061 |
| 12 Apr 2024 | 5.50 | 5.53 | 5.38 | 5.44 | 5.44 | 54,146,598 |
| 11 Apr 2024 | 5.45 | 5.57 | 5.43 | 5.52 | 5.52 | 42,440,066 |
| 10 Apr 2024 | 5.58 | 5.59 | 5.44 | 5.47 | 5.47 | 45,206,015 |
| 09 Apr 2024 | 5.62 | 5.67 | 5.56 | 5.60 | 5.60 | 39,411,746 |
| 08 Apr 2024 | 5.64 | 5.76 | 5.57 | 5.63 | 5.63 | 54,793,906 |
| 03 Apr 2024 | 5.74 | 5.75 | 5.67 | 5.68 | 5.68 | 37,111,212 |
| 02 Apr 2024 | 5.74 | 5.79 | 5.71 | 5.73 | 5.73 | 47,184,622 |
| 01 Apr 2024 | 5.73 | 5.77 | 5.71 | 5.75 | 5.75 | 51,402,941 |
| 29 Mar 2024 | 5.57 | 5.71 | 5.56 | 5.73 | 5.73 | 37,362,263 |
| 28 Mar 2024 | 5.49 | 5.65 | 5.49 | 5.62 | 5.62 | 38,197,577 |
| 27 Mar 2024 | 5.69 | 5.69 | 5.55 | 5.55 | 5.55 | 43,594,900 |
| 26 Mar 2024 | 5.69 | 5.71 | 5.60 | 5.71 | 5.71 | 45,053,500 |
| 25 Mar 2024 | 5.73 | 5.77 | 5.67 | 5.67 | 5.67 | 45,856,351 |
| 22 Mar 2024 | 5.87 | 5.88 | 5.75 | 5.76 | 5.76 | 62,221,279 |
| 21 Mar 2024 | 5.87 | 5.95 | 5.85 | 5.89 | 5.89 | 50,139,607 |
| 20 Mar 2024 | 5.83 | 5.89 | 5.81 | 5.87 | 5.87 | 43,810,224 |
| 19 Mar 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 54,932,151 |
| 18 Mar 2024 | 5.86 | 5.97 | 5.85 | 5.95 | 5.95 | 83,685,428 |
| 15 Mar 2024 | 5.81 | 5.85 | 5.76 | 5.84 | 5.84 | 63,278,726 |
| 14 Mar 2024 | 5.80 | 5.94 | 5.78 | 5.85 | 5.85 | 68,404,591 |
| 13 Mar 2024 | 5.91 | 5.91 | 5.80 | 5.81 | 5.81 | 66,202,554 |
| 12 Mar 2024 | 5.96 | 5.98 | 5.88 | 5.92 | 5.92 | 59,887,694 |
| 11 Mar 2024 | 5.87 | 6.01 | 5.86 | 5.96 | 5.96 | 67,170,005 |
| 08 Mar 2024 | 5.84 | 5.90 | 5.82 | 5.89 | 5.89 | 58,861,951 |
| 07 Mar 2024 | 5.95 | 6.03 | 5.84 | 5.84 | 5.84 | 89,138,292 |
| 06 Mar 2024 | 6.01 | 6.04 | 5.94 | 5.96 | 5.96 | 62,401,213 |
| 05 Mar 2024 | 6.01 | 6.06 | 5.96 | 6.02 | 6.02 | 77,719,397 |
| 04 Mar 2024 | 6.09 | 6.13 | 6.00 | 6.06 | 6.06 | 103,025,753 |
| 01 Mar 2024 | 6.17 | 6.18 | 6.07 | 6.13 | 6.13 | 148,635,936 |
| 29 Feb 2024 | 6.09 | 6.20 | 6.01 | 6.20 | 6.20 | 201,362,224 |
| 28 Feb 2024 | 5.95 | 6.37 | 5.94 | 6.08 | 6.08 | 276,349,299 |
| 27 Feb 2024 | 5.86 | 5.94 | 5.85 | 5.94 | 5.94 | 89,164,806 |
| 26 Feb 2024 | 5.94 | 6.01 | 5.87 | 5.90 | 5.90 | 96,758,680 |
| 23 Feb 2024 | 6.01 | 6.06 | 5.91 | 5.99 | 5.99 | 104,193,113 |
| 22 Feb 2024 | 5.99 | 6.05 | 5.90 | 6.01 | 6.01 | 126,199,290 |
| 21 Feb 2024 | 5.91 | 6.18 | 5.87 | 6.03 | 6.03 | 195,109,170 |
| 20 Feb 2024 | 5.93 | 6.09 | 5.83 | 6.00 | 6.00 | 163,349,485 |
| 19 Feb 2024 | 5.79 | 5.98 | 5.70 | 5.98 | 5.98 | 145,961,777 |
| 08 Feb 2024 | 5.71 | 5.91 | 5.67 | 5.80 | 5.80 | 125,310,290 |
| 07 Feb 2024 | 5.69 | 5.77 | 5.60 | 5.70 | 5.70 | 155,075,075 |
| 06 Feb 2024 | 5.15 | 5.75 | 5.10 | 5.72 | 5.72 | 161,259,006 |
| 05 Feb 2024 | 5.51 | 5.61 | 5.18 | 5.24 | 5.24 | 164,526,500 |
| 02 Feb 2024 | 5.73 | 5.87 | 5.45 | 5.65 | 5.65 | 183,043,482 |
| 01 Feb 2024 | 6.00 | 6.07 | 5.77 | 5.80 | 5.80 | 236,988,732 |
| 31 Jan 2024 | 6.03 | 6.42 | 5.98 | 6.15 | 6.15 | 289,247,053 |
| 30 Jan 2024 | 5.86 | 6.39 | 5.83 | 6.12 | 6.12 | 285,317,240 |
| 29 Jan 2024 | 5.91 | 6.20 | 5.88 | 5.96 | 5.96 | 275,824,964 |
| 26 Jan 2024 | 5.88 | 6.02 | 5.82 | 5.90 | 5.90 | 228,123,575 |
| 25 Jan 2024 | 5.65 | 6.12 | 5.61 | 5.98 | 5.98 | 325,002,707 |
| 24 Jan 2024 | 5.10 | 5.59 | 5.08 | 5.59 | 5.59 | 185,483,846 |
| 23 Jan 2024 | 4.97 | 5.12 | 4.91 | 5.08 | 5.08 | 39,689,741 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.