Shenzhen - Delayed Quote
CNY
CNPC Capital Company Limited (000617.SZ)
6.54
+0.32
(+5.14%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.32
6.37
6.20
6.22
6.22
61,059,120
Oct 29, 2026
6.42
6.43
6.34
6.38
6.38
36,705,119
Oct 28, 2026
6.48
6.51
6.39
6.43
6.43
40,962,272
Oct 27, 2026
6.56
6.61
6.45
6.46
6.46
47,281,665
Oct 26, 2026
6.40
6.60
6.39
6.58
6.58
71,429,028
Oct 23, 2026
6.31
6.45
6.20
6.45
6.45
65,192,630
Oct 22, 2026
6.48
6.50
6.35
6.36
6.36
56,657,522
Oct 21, 2026
6.50
6.55
6.48
6.50
6.50
42,585,079
Oct 20, 2026
6.56
6.59
6.45
6.49
6.49
57,159,785
Oct 19, 2026
6.45
6.60
6.43
6.59
6.59
49,135,376
Oct 16, 2026
6.56
6.63
6.44
6.50
6.50
60,426,754
Oct 15, 2026
6.54
6.60
6.48
6.53
6.53
59,626,307
Oct 14, 2026
6.61
6.70
6.60
6.64
6.64
49,070,719
Oct 13, 2026
6.57
6.70
6.54
6.64
6.64
62,646,993
Oct 12, 2026
6.60
6.63
6.56
6.60
6.60
40,759,808
Oct 9, 2026
6.51
6.63
6.43
6.62
6.62
74,078,979
Oct 8, 2026
6.57
6.62
6.50
6.53
6.53
45,698,096
Sep 30, 2026
6.57
6.59
6.54
6.56
6.56
35,160,631
Sep 29, 2026
6.53
6.59
6.52
6.56
6.56
33,909,008
Sep 28, 2026
6.68
6.68
6.53
6.54
6.54
48,191,724
Sep 24, 2026
6.77
6.78
6.66
6.67
6.67
43,591,193
Sep 23, 2026
6.89
6.89
6.75
6.75
6.75
51,349,349
Sep 22, 2026
6.94
6.99
6.88
6.90
6.90
61,200,278
Sep 21, 2026
6.93
6.98
6.85
6.97
6.97
72,307,443
Sep 18, 2026
6.81
6.93
6.80
6.88
6.88
57,033,332
Sep 17, 2026
6.77
6.82
6.74
6.81
6.81
43,814,194
Sep 16, 2026
6.69
6.83
6.64
6.82
6.82
60,348,610
Sep 15, 2026
6.80
6.80
6.68
6.71
6.71
58,461,283
Sep 14, 2026
6.83
6.89
6.76
6.80
6.80
74,070,369
Sep 11, 2026
7.05
7.13
6.90
6.91
6.91
116,574,744
Sep 10, 2026
7.28
7.33
7.17
7.23
7.23
76,085,168
Sep 9, 2026
7.36
7.40
7.20
7.28
7.28
85,527,162
Sep 8, 2026
7.11
7.34
7.08
7.25
7.25
102,134,155
Sep 7, 2026
7.30
7.34
7.10
7.12
7.12
131,610,759
Sep 4, 2026
7.20
7.49
7.20
7.34
7.34
185,186,948
Sep 3, 2026
7.27
7.36
7.17
7.19
7.19
92,378,800
Sep 2, 2026
7.43
7.51
7.30
7.31
7.31
104,023,310
Sep 1, 2026
7.34
7.46
7.29
7.43
7.43
131,781,183
Aug 31, 2026
7.35
7.42
7.23
7.30
7.30
102,707,644
Aug 28, 2026
7.50
7.56
7.38
7.40
7.40
111,515,622
Aug 27, 2026
7.31
7.54
7.31
7.49
7.49
163,815,403
Aug 26, 2026
7.30
7.43
7.30
7.35
7.35
181,031,727
Aug 25, 2026
7.21
7.80
7.17
7.45
7.45
320,725,404
Aug 24, 2026
6.91
7.23
6.90
7.15
7.15
155,834,207
Aug 21, 2026
6.78
7.30
6.77
6.98
6.98
162,356,503
Aug 20, 2026
6.69
6.82
6.68
6.80
6.80
68,732,628
Aug 19, 2026
6.77
6.83
6.62
6.63
6.63
59,070,855
Aug 18, 2026
6.90
6.91
6.75
6.79
6.79
51,970,266
Aug 17, 2026
6.87
6.92
6.84
6.91
6.91
40,202,982
Aug 14, 2026
6.95
6.95
6.85
6.88
6.88
53,747,729
Aug 13, 2026
7.10
7.14
6.95
6.96
6.96
80,573,413
Aug 12, 2026
7.13
7.15
7.09
7.11
7.11
48,911,069
Aug 11, 2026
7.18
7.25
7.13
7.15
7.15
63,617,579
Aug 10, 2026
7.07
7.21
7.06
7.16
7.16
70,812,308
Aug 7, 2026
7.17
7.18
7.00
7.09
7.09
83,364,095
Aug 6, 2026
7.10
7.32
7.10
7.18
7.18
128,066,050
Aug 5, 2026
7.13
7.17
7.07
7.14
7.14
65,851,412
Aug 4, 2026
7.20
7.25
7.14
7.15
7.15
71,221,093
Aug 3, 2026
7.13
7.23
7.12
7.21
7.21
59,865,921
Jul 31, 2026
7.06
7.24
7.04
7.20
7.20
81,147,555
Jul 30, 2026
7.03
7.28
7.01
7.17
7.17
114,158,489
Jul 29, 2026
6.89
7.09
6.88
7.05
7.05
96,464,285
Jul 28, 2026
6.81
6.96
6.79
6.88
6.88
53,307,820
Jul 27, 2026
6.71
6.90
6.66
6.89
6.89
79,574,774
Jul 24, 2026
7.11
7.19
6.83
6.83
6.83
121,306,278
Jul 23, 2026
7.00
7.13
6.94
7.13
7.13
102,939,625
Jul 22, 2026
6.96
7.14
6.86
7.02
7.02
129,564,019
Jul 21, 2026
6.93
7.24
6.92
7.02
7.02
202,324,984
Jul 20, 2026
6.81
6.94
6.76
6.89
6.89
133,331,397
Jul 17, 2026
6.76
6.88
6.60
6.64
6.64
81,362,644
Jul 16, 2026
6.80
6.88
6.74
6.80
6.80
68,320,350
Jul 15, 2026
6.59
6.87
6.57
6.86
6.86
101,160,795
Jul 14, 2026
6.53
6.63
6.52
6.63
6.63
59,159,756
Jul 13, 2026
6.75
6.75
6.51
6.53
6.53
77,080,976
Jul 10, 2026
6.63
6.85
6.50
6.77
6.77
92,016,702
Jul 9, 2026
6.63
6.71
6.53
6.66
6.66
61,343,491
Jul 8, 2026
6.73
6.74
6.59
6.60
6.60
47,077,526
Jul 7, 2026
6.79
6.81
6.59
6.62
6.62
49,991,492
Jul 6, 2026
6.83
6.92
6.76
6.80
6.80
49,136,951
Jul 3, 2026
6.80
6.92
6.75
6.85
6.85
73,834,069
Jul 2, 2026
6.79
6.97
6.74
6.76
6.76
81,961,522
Jul 1, 2026
6.60
7.02
6.52
6.84
6.84
119,107,159
Jun 30, 2026
6.63
6.66
6.52
6.59
6.59
60,733,209
Jun 29, 2026
6.66
6.74
6.50
6.68
6.68
71,411,135
Jun 26, 2026
6.96
7.00
6.64
6.64
6.64
101,194,233
Jun 25, 2026
6.96
7.14
6.88
7.04
7.04
103,740,038
Jun 24, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
7.25
7.29
6.99
7.01
7.01
114,754,172
Jun 23, 2026
7.48
7.72
7.32
7.35
7.30
131,442,507
Jun 22, 2026
7.15
7.54
7.00
7.51
7.46
153,763,160
Jun 18, 2026
7.30
7.33
7.16
7.17
7.12
75,833,745
Jun 17, 2026
7.36
7.40
7.25
7.36
7.31
79,381,408
Jun 16, 2026
7.37
7.40
7.27
7.36
7.31
67,062,009
Jun 15, 2026
7.30
7.57
7.29
7.41
7.36
111,134,401
Jun 12, 2026
7.15
7.32
7.09
7.25
7.20
94,018,906
Jun 11, 2026
7.16
7.42
7.07
7.12
7.07
90,559,962
Jun 10, 2026
7.18
7.23
7.08
7.17
7.12
65,933,811
Jun 9, 2026
7.30
7.33
7.16
7.23
7.18
64,423,502
Jun 8, 2026
7.20
7.42
7.16
7.26
7.21
85,125,390
Jun 5, 2026
7.46
7.50
7.31
7.33
7.28
81,493,292
Jun 4, 2026
7.60
7.65
7.43
7.46
7.41
87,396,751
Jun 3, 2026
7.75
7.78
7.64
7.67
7.62
71,553,562
Jun 2, 2026
7.90
7.93
7.70
7.79
7.74
71,419,630
Jun 1, 2026
7.81
7.94
7.71
7.88
7.83
74,712,492
May 29, 2026
7.74
7.93
7.72
7.80
7.75
107,520,610
May 28, 2026
7.72
7.83
7.61
7.77
7.72
77,111,682
May 27, 2026
7.90
7.97
7.71
7.74
7.69
91,618,217
May 26, 2026
7.94
7.99
7.83
7.94
7.89
79,923,196
May 25, 2026
8.09
8.15
7.89
7.99
7.94
116,256,264
May 22, 2026
8.27
8.31
8.07
8.13
8.08
105,451,386
May 21, 2026
8.47
8.64
8.23
8.25
8.20
127,363,332
May 20, 2026
8.50
8.72
8.42
8.62
8.56
104,516,587
May 19, 2026
8.90
8.92
8.50
8.59
8.54
151,965,726
May 18, 2026
8.81
8.99
8.73
8.95
8.89
99,544,925
May 15, 2026
8.89
8.93
8.76
8.82
8.76
109,796,120
May 14, 2026
9.21
9.29
8.93
8.93
8.87
115,760,908
May 13, 2026
9.14
9.27
9.13
9.21
9.15
85,177,077
May 12, 2026
9.31
9.32
9.13
9.19
9.13
116,222,527
May 11, 2026
9.32
9.38
9.26
9.33
9.27
128,756,046
May 8, 2026
9.33
9.42
9.32
9.35
9.29
87,722,477
May 7, 2026
9.40
9.47
9.32
9.38
9.32
140,657,973
May 6, 2026
9.49
9.51
9.26
9.48
9.42
154,544,944
Apr 30, 2026
9.49
9.54
9.39
9.44
9.38
132,678,958
Apr 29, 2026
9.35
9.52
9.35
9.49
9.43
134,878,166
Apr 28, 2026
9.31
9.44
9.28
9.34
9.28
99,237,751
Apr 27, 2026
9.28
9.36
9.11
9.35
9.29
100,764,336
Apr 24, 2026
9.40
9.50
9.25
9.27
9.21
139,033,040
Apr 23, 2026
9.25
9.49
9.22
9.43
9.37
195,642,944
Apr 22, 2026
9.36
9.37
9.21
9.23
9.17
133,200,041
Apr 21, 2026
9.45
9.47
9.27
9.34
9.28
142,535,952
Apr 20, 2026
9.40
9.57
9.36
9.51
9.45
137,691,571
Apr 17, 2026
9.73
9.76
9.43
9.43
9.37
209,823,089
Apr 16, 2026
9.82
9.82
9.67
9.73
9.67
164,663,777
Apr 15, 2026
9.68
9.94
9.61
9.87
9.81
207,207,405
Apr 14, 2026
9.93
10.01
9.70
9.82
9.76
313,599,179
Apr 13, 2026
10.28
10.32
9.99
10.08
10.02
258,447,736
Apr 10, 2026
10.20
10.55
9.93
10.26
10.19
452,094,832
Apr 9, 2026
10.55
10.61
10.21
10.39
10.32
432,885,037
Apr 8, 2026
10.81
10.98
10.38
10.39
10.32
718,251,367
Apr 7, 2026
10.72
11.77
10.66
11.53
11.46
813,113,807
Apr 3, 2026
10.91
10.91
10.56
10.70
10.63
783,001,081
Apr 2, 2026
9.82
10.21
9.81
9.92
9.86
252,512,093
Apr 1, 2026
10.10
10.26
9.86
9.89
9.83
244,438,187
Mar 31, 2026
10.06
10.55
9.75
10.20
10.13
365,391,307
Mar 30, 2026
10.72
10.98
10.05
10.21
10.14
360,231,852
Mar 27, 2026
10.53
10.90
10.32
10.64
10.57
375,817,710
Mar 26, 2026
10.70
10.74
10.20
10.24
10.17
329,684,252
Mar 25, 2026
10.46
11.10
10.23
10.83
10.76
489,551,942
Mar 24, 2026
10.11
10.99
9.95
10.80
10.73
543,566,416
Mar 23, 2026
9.70
10.69
9.56
10.20
10.13
465,396,504
Mar 20, 2026
10.50
10.50
9.90
9.92
9.86
531,637,563
Mar 19, 2026
9.92
10.71
9.76
10.71
10.64
558,363,623
Mar 18, 2026
9.62
10.16
9.47
9.74
9.68
360,378,032
Mar 17, 2026
9.60
10.28
9.52
9.89
9.83
549,475,614
Mar 16, 2026
9.77
9.77
9.66
9.77
9.71
423,429,486
Mar 13, 2026
8.94
8.96
8.86
8.88
8.82
86,064,278
Mar 12, 2026
8.94
9.08
8.92
9.08
9.02
97,708,981
Mar 11, 2026
8.92
8.99
8.87
8.94
8.88
75,401,884
Mar 10, 2026
8.91
9.01
8.89
8.96
8.90
84,144,373
Mar 9, 2026
9.25
9.36
9.02
9.05
8.99
117,975,565
Mar 6, 2026
9.02
9.18
9.02
9.11
9.05
91,459,121
Mar 5, 2026
8.95
9.50
8.80
9.16
9.10
186,678,781
Mar 4, 2026
9.15
9.20
8.90
8.92
8.86
191,162,478
Mar 3, 2026
9.53
10.10
9.42
9.47
9.41
316,646,779
Mar 2, 2026
9.34
9.79
9.07
9.62
9.56
284,786,705
Feb 27, 2026
9.00
9.10
9.00
9.09
9.03
65,912,138
Feb 26, 2026
9.06
9.12
8.95
9.00
8.94
55,028,259
Feb 25, 2026
8.93
9.11
8.92
9.03
8.97
74,481,052
Feb 24, 2026
8.79
8.95
8.76
8.93
8.87
59,523,482
Feb 13, 2026
8.84
8.87
8.73
8.74
8.68
43,378,859
Feb 12, 2026
8.88
8.89
8.81
8.82
8.76
41,502,957
Feb 11, 2026
8.89
8.97
8.87
8.89
8.83
36,687,362
Feb 10, 2026
8.96
8.97
8.88
8.89
8.83
40,678,076
Feb 9, 2026
8.93
9.03
8.91
8.97
8.91
52,582,430
Feb 6, 2026
8.88
8.95
8.83
8.88
8.82
36,813,392
Feb 5, 2026
8.97
8.97
8.87
8.93
8.87
41,886,834
Feb 4, 2026
8.85
8.97
8.82
8.96
8.90
47,598,796
Feb 3, 2026
8.87
8.90
8.76
8.89
8.83
52,240,821
Feb 2, 2026
8.90
8.99
8.81
8.82
8.76
60,257,949
Jan 30, 2026
9.20
9.20
8.96
8.99
8.93
83,733,452
Jan 29, 2026
9.05
9.20
8.97
9.19
9.13
109,224,508
Jan 28, 2026
9.05
9.11
8.98
9.00
8.94
69,593,800
Jan 27, 2026
9.12
9.12
8.96
9.05
8.99
68,372,527
Jan 26, 2026
9.26
9.30
9.11
9.12
9.06
90,089,682
Jan 23, 2026
9.25
9.34
9.23
9.29
9.23
75,142,452
Jan 22, 2026
9.26
9.34
9.21
9.26
9.20
67,416,623
Jan 21, 2026
9.28
9.35
9.19
9.19
9.13
76,094,375
Jan 20, 2026
9.53
9.56
9.29
9.31
9.25
94,484,620
Jan 19, 2026
9.52
9.60
9.40
9.53
9.47
79,639,115
Jan 16, 2026
9.71
9.76
9.51
9.51
9.45
98,933,856
Jan 15, 2026
9.85
9.89
9.57
9.61
9.55
180,206,409
Jan 14, 2026
9.56
10.44
9.56
10.02
9.96
306,879,029
Jan 13, 2026
9.97
9.99
9.58
9.62
9.56
161,483,843
Jan 12, 2026
9.79
10.10
9.76
9.97
9.91
226,187,724
Jan 9, 2026
9.63
9.90
9.62
9.79
9.73
168,454,228
Jan 8, 2026
9.60
9.73
9.48
9.62
9.56
120,332,947
Jan 7, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
9.68
9.82
9.50
9.65
9.59
142,545,164
Jan 6, 2026
9.51
9.74
9.50
9.72
9.60
143,772,710
Jan 5, 2026
9.50
9.57
9.33
9.56
9.45
131,526,700
Dec 31, 2025
9.65
9.75
9.54
9.60
9.48
111,899,813
Dec 30, 2025
9.81
9.94
9.69
9.71
9.59
166,196,506
Dec 29, 2025
9.60
9.90
9.51
9.85
9.73
219,484,861
Dec 26, 2025
9.49
9.80
9.48
9.54
9.43
146,378,604
Dec 25, 2025
9.37
9.76
9.33
9.58
9.46
230,985,231
Dec 24, 2025
9.08
9.32
9.05
9.26
9.15
84,776,887
Dec 23, 2025
9.21
9.21
9.07
9.11
9.00
61,402,714
Dec 22, 2025
9.10
9.28
9.09
9.21
9.10
95,265,207
Dec 19, 2025
8.93
9.10
8.93
9.09
8.98
80,429,490
Dec 18, 2025
9.04
9.17
8.93
8.93
8.82
68,429,471
Dec 17, 2025
9.00
9.15
8.78
9.06
8.95
126,568,636
Dec 16, 2025
8.91
9.21
8.79
9.08
8.97
131,295,713
Dec 15, 2025
9.01
9.12
8.95
8.95
8.84
47,475,494
Dec 12, 2025
8.96
9.14
8.88
9.06
8.95
69,137,830
Dec 11, 2025
9.17
9.18
8.98
8.99
8.88
53,661,730
Dec 10, 2025
9.05
9.20
8.98
9.18
9.07
64,439,125
Dec 9, 2025
9.23
9.24
9.04
9.06
8.95
71,081,032
Dec 8, 2025
9.18
9.42
9.16
9.27
9.16
116,199,609
Dec 5, 2025
8.91
9.19
8.87
9.12
9.01
90,656,145
Dec 4, 2025
8.92
9.00
8.87
8.94
8.83
47,669,677
Dec 3, 2025
9.02
9.11
8.96
8.98
8.87
48,661,036
Dec 2, 2025
9.19
9.19
9.01
9.02
8.91
60,646,086
Dec 1, 2025
9.10
9.21
9.06
9.20
9.09
54,060,211
Nov 28, 2025
9.09
9.16
9.02
9.16
9.05
43,186,430
Nov 27, 2025
9.11
9.20
9.07
9.09
8.98
45,328,722
Nov 26, 2025
9.13
9.23
9.11
9.12
9.01
45,637,743
Nov 25, 2025
9.09
9.27
9.07
9.17
9.06
65,295,612
Nov 24, 2025
8.98
9.13
8.93
9.07
8.96
76,519,618
Nov 21, 2025
9.18
9.25
8.94
8.94
8.83
90,093,096
Nov 20, 2025
9.36
9.45
9.25
9.27
9.16
55,676,210
Nov 19, 2025
9.36
9.52
9.26
9.27
9.16
70,537,594
Nov 18, 2025
9.44
9.46
9.33
9.36
9.25
62,665,480
Nov 17, 2025
9.43
9.48
9.36
9.47
9.36
63,926,500
Nov 14, 2025
9.50
9.62
9.42
9.45
9.34
61,592,192
Nov 13, 2025
9.51
9.60
9.45
9.58
9.46
71,151,919
Nov 12, 2025
9.57
9.67
9.50
9.53
9.42
67,597,244
Nov 11, 2025
9.86
9.90
9.55
9.61
9.49
123,382,386
Nov 10, 2025
9.83
9.90
9.79
9.90
9.78
72,627,896
Nov 7, 2025
9.82
9.93
9.76
9.83
9.71
72,040,126
Nov 6, 2025
9.86
9.94
9.76
9.89
9.77
93,541,867
Nov 5, 2025
10.00
10.08
9.68
9.83
9.71
149,757,289
Nov 4, 2025
10.38
10.42
10.08
10.13
10.01
102,860,717
Nov 3, 2025
10.41
10.45
10.22
10.36
10.24
90,365,965
