CNPC CAPITAL COMPA - Price History

Monthly price history for 000617.SZ (CNPC CAPITAL COMPA)

DateAdjusted priceReal price
May 2024 CN¥6.06 CN¥6.06
April 2024 CN¥5.87 CN¥5.87
March 2024 CN¥5.73 CN¥5.73
February 2024 CN¥6.20 CN¥6.20
January 2024 CN¥6.15 CN¥6.15
December 2023 CN¥5.40 CN¥5.40
November 2023 CN¥5.75 CN¥5.75
October 2023 CN¥5.93 CN¥5.93
September 2023 CN¥6.62 CN¥6.62
August 2023 CN¥6.73 CN¥6.73
July 2023 CN¥7.40 CN¥7.40
June 2023 CN¥7.11 CN¥7.23
May 2023 CN¥7.70 CN¥7.83
April 2023 CN¥7.21 CN¥7.33
March 2023 CN¥6.87 CN¥6.98
February 2023 CN¥5.80 CN¥5.90
January 2023 CN¥5.85 CN¥5.95
December 2022 CN¥5.48 CN¥5.57
November 2022 CN¥6.84 CN¥6.95
October 2022 CN¥4.43 CN¥4.50
September 2022 CN¥4.41 CN¥4.48
August 2022 CN¥4.78 CN¥4.86
July 2022 CN¥4.46 CN¥4.53
June 2022 CN¥4.60 CN¥4.81
May 2022 CN¥4.60 CN¥4.81
April 2022 CN¥4.42 CN¥4.62
March 2022 CN¥4.88 CN¥5.11
February 2022 CN¥5.38 CN¥5.63
January 2022 CN¥4.82 CN¥5.04
December 2021 CN¥4.95 CN¥5.18
November 2021 CN¥4.71 CN¥4.93
October 2021 CN¥4.85 CN¥5.07
September 2021 CN¥5.08 CN¥5.31
August 2021 CN¥5.03 CN¥5.26
July 2021 CN¥4.90 CN¥5.13
June 2021 CN¥5.57 CN¥6.02
May 2021 CN¥5.65 CN¥6.10
April 2021 CN¥5.49 CN¥5.93
March 2021 CN¥7.45 CN¥8.05
February 2021 CN¥6.09 CN¥6.58
January 2021 CN¥5.79 CN¥6.25
December 2020 CN¥6.28 CN¥6.78
November 2020 CN¥6.54 CN¥7.06
October 2020 CN¥6.22 CN¥6.72
September 2020 CN¥6.32 CN¥6.83
August 2020 CN¥6.79 CN¥7.33
July 2020 CN¥6.83 CN¥7.38
June 2020 CN¥6.65 CN¥10.38
May 2020 CN¥6.21 CN¥9.69
April 2020 CN¥6.44 CN¥10.05
March 2020 CN¥6.24 CN¥9.74
February 2020 CN¥6.81 CN¥10.62
January 2020 CN¥6.96 CN¥10.85
December 2019 CN¥7.80 CN¥12.17
November 2019 CN¥7.38 CN¥11.51
October 2019 CN¥7.76 CN¥12.11
September 2019 CN¥7.93 CN¥12.37
August 2019 CN¥7.93 CN¥12.37
July 2019 CN¥7.79 CN¥12.15
June 2019 CN¥7.77 CN¥12.36
May 2019 CN¥7.58 CN¥12.05
April 2019 CN¥11.27 CN¥17.92
March 2019 CN¥8.72 CN¥13.86
February 2019 CN¥7.99 CN¥12.70
January 2019 CN¥6.33 CN¥10.06
December 2018 CN¥6.76 CN¥10.75
November 2018 CN¥6.84 CN¥10.88
October 2018 CN¥6.86 CN¥10.91
September 2018 CN¥7.01 CN¥11.15
August 2018 CN¥6.93 CN¥11.02
July 2018 CN¥7.14 CN¥11.36
June 2018 CN¥6.92 CN¥11.24
May 2018 CN¥7.67 CN¥12.45
April 2018 CN¥7.97 CN¥12.94
March 2018 CN¥8.26 CN¥13.41
February 2018 CN¥8.36 CN¥13.58
January 2018 CN¥8.80 CN¥14.29
December 2017 CN¥9.24 CN¥15
November 2017 CN¥8.96 CN¥14.55
October 2017 CN¥9.72 CN¥15.79
September 2017 CN¥10.38 CN¥16.85
August 2017 CN¥10.80 CN¥17.54
July 2017 CN¥10.88 CN¥17.67
June 2017 CN¥9.61 CN¥15.60
May 2017 CN¥9.19 CN¥14.93
April 2017 CN¥10.75 CN¥17.45
March 2017 CN¥11.58 CN¥18.81
February 2017 CN¥12.37 CN¥20.09
January 2017 CN¥11.50 CN¥18.68
December 2016 CN¥11.55 CN¥18.75
November 2016 CN¥10.32 CN¥16.75
October 2016 CN¥10.68 CN¥17.35
September 2016 CN¥11.33 CN¥18.40
August 2016 CN¥7.95 CN¥12.91
July 2016 CN¥7.95 CN¥12.91
June 2016 CN¥7.95 CN¥12.91
May 2016 CN¥7.95 CN¥12.91
April 2016 CN¥7.95 CN¥12.91
March 2016 CN¥7.02 CN¥11.40
February 2016 CN¥6 CN¥9.75
January 2016 CN¥5.82 CN¥9.46
December 2015 CN¥9.58 CN¥15.55
November 2015 CN¥8.50 CN¥13.80
October 2015 CN¥8.57 CN¥13.91
September 2015 CN¥7.51 CN¥12.19
August 2015 CN¥7.23 CN¥11.74
July 2015 CN¥6.48 CN¥10.53
June 2015 CN¥9.53 CN¥15.48
May 2015 CN¥11.79 CN¥19.15
April 2015 CN¥9.25 CN¥15.02
March 2015 CN¥8.07 CN¥13.11
February 2015 CN¥6.83 CN¥11.09
January 2015 CN¥6.64 CN¥10.79
December 2014 CN¥5.92 CN¥9.62
November 2014 CN¥6.53 CN¥10.60
October 2014 CN¥6.96 CN¥11.30
September 2014 CN¥6.79 CN¥11.02
August 2014 CN¥5.65 CN¥9.17
July 2014 CN¥6.18 CN¥10.04
June 2014 CN¥4.80 CN¥7.79
May 2014 CN¥4.33 CN¥7.03
April 2014 CN¥4.46 CN¥7.25
March 2014 CN¥5.04 CN¥8.19
February 2014 CN¥4.62 CN¥7.51
January 2014 CN¥4.44 CN¥7.21
December 2013 CN¥4.40 CN¥7.14
November 2013 CN¥4.65 CN¥7.55
October 2013 CN¥4.58 CN¥7.44
September 2013 CN¥4.38 CN¥7.11
August 2013 CN¥4.56 CN¥7.41
July 2013 CN¥4.28 CN¥6.95
June 2013 CN¥4.11 CN¥6.67
May 2013 CN¥4.49 CN¥7.29
April 2013 CN¥3.82 CN¥6.21
March 2013 CN¥4.51 CN¥7.33
February 2013 CN¥5.17 CN¥8.40
January 2013 CN¥4.70 CN¥7.63
December 2012 CN¥5.07 CN¥8.24
November 2012 CN¥4.53 CN¥7.35
October 2012 CN¥5.33 CN¥8.65
September 2012 CN¥5.45 CN¥8.85
August 2012 CN¥5.26 CN¥8.55
July 2012 CN¥5.31 CN¥8.62
June 2012 CN¥6.08 CN¥9.87
May 2012 CN¥7.09 CN¥11.52
April 2012 CN¥6.48 CN¥10.53
March 2012 CN¥6.31 CN¥10.25
February 2012 CN¥6.57 CN¥10.67
January 2012 CN¥5.54 CN¥8.99
December 2011 CN¥5.75 CN¥9.34
November 2011 CN¥7.35 CN¥11.93
October 2011 CN¥7.70 CN¥12.50
September 2011 CN¥7.60 CN¥12.34
August 2011 CN¥9.24 CN¥15
July 2011 CN¥10.19 CN¥16.58
June 2011 CN¥11.07 CN¥18.01
May 2011 CN¥10.64 CN¥17.31
April 2011 CN¥10.96 CN¥17.83
March 2011 CN¥13.85 CN¥22.53
February 2011 CN¥14.55 CN¥23.68
January 2011 CN¥13.36 CN¥21.74
December 2010 CN¥12.01 CN¥19.54
November 2010 CN¥12.52 CN¥20.37
October 2010 CN¥12.44 CN¥20.25
September 2010 CN¥8.98 CN¥14.61
August 2010 CN¥8.33 CN¥13.56
July 2010 CN¥6.59 CN¥10.74
June 2010 CN¥6.17 CN¥10.05
May 2010 CN¥6.17 CN¥10.05
April 2010 CN¥7.40 CN¥12.06
March 2010 CN¥8.48 CN¥13.82
February 2010 CN¥8.27 CN¥13.48
January 2010 CN¥8.17 CN¥13.32
December 2009 CN¥9.64 CN¥15.70
November 2009 CN¥8.71 CN¥14.20
October 2009 CN¥7.99 CN¥13.02
September 2009 CN¥7.22 CN¥11.77
August 2009 CN¥6.97 CN¥11.36
July 2009 CN¥9.42 CN¥15.35
June 2009 CN¥8.78 CN¥17.20
May 2009 CN¥8.65 CN¥16.94
April 2009 CN¥7.61 CN¥14.90
March 2009 CN¥5.82 CN¥11.40
February 2009 CN¥4.90 CN¥9.60
January 2009 CN¥4.41 CN¥8.63
December 2008 CN¥3.51 CN¥6.88
November 2008 CN¥3.61 CN¥7.07
October 2008 CN¥2.84 CN¥5.56
September 2008 CN¥4.06 CN¥7.96
August 2008 CN¥4.58 CN¥8.96
July 2008 CN¥6.11 CN¥12
June 2008 CN¥6.10 CN¥11.98
May 2008 CN¥8.35 CN¥16.39
April 2008 CN¥9.74 CN¥19.12
March 2008 CN¥9.27 CN¥18.19
February 2008 CN¥15.69 CN¥30.80
January 2008 CN¥14.16 CN¥27.80
December 2007 CN¥19.54 CN¥38.36
November 2007 CN¥16.04 CN¥31.48
October 2007 CN¥25.73 CN¥50.50
September 2007 CN¥29.10 CN¥57.13
August 2007 CN¥23.69 CN¥46.50
July 2007 CN¥16.71 CN¥32.80
June 2007 CN¥15.78 CN¥31
May 2007 CN¥16.28 CN¥31.99
April 2007 CN¥13.65 CN¥26.81
March 2007 CN¥9.52 CN¥18.70
February 2007 CN¥8.62 CN¥21.68
January 2007 CN¥7.82 CN¥19.67
December 2006 CN¥6.76 CN¥16.99
November 2006 CN¥6.23 CN¥15.67
October 2006 CN¥5.79 CN¥14.56
September 2006 CN¥6.32 CN¥15.90
August 2006 CN¥5.37 CN¥13.50
July 2006 CN¥6.46 CN¥19.55
June 2006 CN¥6.86 CN¥20.74
May 2006 CN¥8.38 CN¥25.34
April 2006 CN¥6.22 CN¥18.81
March 2006 CN¥3.88 CN¥11.74
February 2006 CN¥3.87 CN¥11.72
January 2006 CN¥4.33 CN¥13.11
December 2005 CN¥3.81 CN¥11.53
November 2005 CN¥3.54 CN¥10.71
October 2005 CN¥3.83 CN¥11.59
September 2005 CN¥4.06 CN¥12.27
August 2005 CN¥4.22 CN¥12.75
July 2005 CN¥3.73 CN¥11.29
June 2005 CN¥4.09 CN¥14.90
May 2005 CN¥3.91 CN¥14.23
April 2005 CN¥4.63 CN¥16.86
March 2005 CN¥3.95 CN¥14.38
February 2005 CN¥3.57 CN¥13
January 2005 CN¥3.41 CN¥12.42
December 2004 CN¥3.40 CN¥12.37
November 2004 CN¥3.83 CN¥13.96
October 2004 CN¥3.78 CN¥13.79
September 2004 CN¥3.16 CN¥11.52
August 2004 CN¥2.59 CN¥15.17
July 2004 CN¥2.97 CN¥17.47
June 2004 CN¥2.74 CN¥16.13
May 2004 CN¥2.62 CN¥15.44
April 2004 CN¥2.54 CN¥14.93
March 2004 CN¥2.37 CN¥13.98
February 2004 CN¥2.02 CN¥11.89
January 2004 CN¥1.99 CN¥11.70
December 2003 CN¥1.72 CN¥10.10
November 2003 CN¥1.61 CN¥9.49
October 2003 CN¥1.63 CN¥9.60
September 2003 CN¥1.68 CN¥10.05
August 2003 CN¥1.67 CN¥10.02
July 2003 CN¥1.78 CN¥10.70
June 2003 CN¥1.95 CN¥11.69
May 2003 CN¥1.96 CN¥11.74
April 2003 CN¥1.95 CN¥11.68
March 2003 CN¥1.98 CN¥11.89
February 2003 CN¥2.02 CN¥12.14
January 2003 CN¥2.05 CN¥12.29
December 2002 CN¥1.86 CN¥11.19
November 2002 CN¥2 CN¥11.97
October 2002 CN¥2.27 CN¥13.61
September 2002 CN¥2.27 CN¥13.60
August 2002 CN¥2.37 CN¥14.23
July 2002 CN¥2.35 CN¥14.09
June 2002 CN¥2.42 CN¥14.51
May 2002 CN¥2.20 CN¥13.17
April 2002 CN¥2.34 CN¥14.02
March 2002 CN¥2.15 CN¥12.88
February 2002 CN¥2.12 CN¥12.71
January 2002 CN¥2.11 CN¥12.63
December 2001 CN¥2.25 CN¥13.50
November 2001 CN¥2.40 CN¥14.41
October 2001 CN¥2.08 CN¥12.48
September 2001 CN¥2.68 CN¥16.09
August 2001 CN¥2.71 CN¥16.28
July 2001 CN¥2.51 CN¥15.06
June 2001 CN¥2.97 CN¥17.81
May 2001 CN¥3.03 CN¥18.15
April 2001 CN¥2.82 CN¥16.90
March 2001 CN¥2.53 CN¥15.17
February 2001 CN¥2.28 CN¥13.66
January 2001 CN¥2.58 CN¥15.48
December 2000 CN¥2.70 CN¥16.20
November 2000 CN¥2.88 CN¥17.28
October 2000 CN¥2.60 CN¥15.59
September 2000 CN¥2.74 CN¥16.43
August 2000 CN¥2.63 CN¥15.80
July 2000 CN¥3.48 CN¥20.87
June 2000 CN¥2.87 CN¥17.20
May 2000 CN¥2.52 CN¥15.11
April 2000 CN¥2.71 CN¥16.28
March 2000 CN¥2.12 CN¥12.71
February 2000 CN¥1.68 CN¥10.11
January 2000 CN¥1.46 CN¥8.74
December 1999 CN¥1.30 CN¥7.81
November 1999 CN¥1.52 CN¥9.13
October 1999 CN¥1.72 CN¥10.31
September 1999 CN¥1.57 CN¥9.41
August 1999 CN¥1.70 CN¥10.23
July 1999 CN¥1.43 CN¥8.57
June 1999 CN¥1.46 CN¥8.78
May 1999 CN¥1.07 CN¥6.42
April 1999 CN¥1.11 CN¥6.66
March 1999 CN¥1.28 CN¥7.68
February 1999 CN¥1.07 CN¥6.41
January 1999 CN¥1.15 CN¥6.91
December 1998 CN¥1.12 CN¥6.73
November 1998 CN¥1.31 CN¥7.85
October 1998 CN¥1.46 CN¥8.75
September 1998 CN¥1.24 CN¥7.45
August 1998 CN¥1.03 CN¥6.18
July 1998 CN¥1.30 CN¥7.81
June 1998 CN¥1.23 CN¥7.36
May 1998 CN¥1.54 CN¥9.24
April 1998 CN¥1.33 CN¥8
March 1998 CN¥1.02 CN¥6.11
February 1998 CN¥1.01 CN¥6.05
January 1998 CN¥1.06 CN¥6.39
December 1997 CN¥0.89 CN¥5.35
November 1997 CN¥0.94 CN¥5.67
October 1997 CN¥1.03 CN¥6.20
September 1997 CN¥1.04 CN¥6.24
August 1997 CN¥1.08 CN¥6.50
July 1997 CN¥1.21 CN¥7.27
June 1997 CN¥1.29 CN¥7.75
May 1997 CN¥1.34 CN¥8.07
April 1997 CN¥1.75 CN¥13.64
March 1997 CN¥1.62 CN¥12.62
February 1997 CN¥1.39 CN¥10.82
January 1997 CN¥1.38 CN¥10.78
December 1996 CN¥1.47 CN¥11.45
November 1996 CN¥1.82 CN¥14.20
October 1996 CN¥1.76 CN¥13.72

000617.SZ

Price: CN¥6.06

52 week price:
4.91
9.66

Dividend Yield: 0.02%

5-year range yield:
0.02%
3.51%

Forward Dividend Yield: 1.93%

Payout Ratio: 27.86%

Payout Ratio Range:
24.89%
27.86%

Dividend Per Share: 0.12 CNY

Earnings Per Share: 0.36 CNY

P/E Ratio: 13.62

Exchange: SHZ

Sector: Financial Services

Industry: Financial Conglomerates

Market Capitalization: 74.2 billion

Average Dividend Frequency: 1

Years Paying Dividends: 6

DGR3: -30.00%

Links: