Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.050 | 5.290 | 4.990 | 5.180 | 5.131 | 14,232,250 |
| 2024-07-26 | 4.980 | 5.150 | 4.970 | 5.150 | 4.972 | 7,684,598 |
| 2024-07-25 | 4.970 | 5.070 | 4.900 | 5.040 | 4.866 | 7,031,169 |
| 2024-07-24 | 4.990 | 5.040 | 4.910 | 4.920 | 4.750 | 5,045,668 |
| 2024-07-23 | 5.090 | 5.150 | 4.990 | 5.000 | 4.828 | 5,106,168 |
| 2024-07-22 | 5.040 | 5.120 | 5.020 | 5.090 | 4.915 | 5,977,712 |
| 2024-07-19 | 4.980 | 5.070 | 4.960 | 5.030 | 4.857 | 4,795,272 |
| 2024-07-18 | 5.000 | 5.020 | 4.880 | 5.020 | 4.847 | 7,442,740 |
| 2024-07-17 | 5.110 | 5.120 | 5.030 | 5.030 | 4.857 | 4,402,448 |
| 2024-07-16 | 5.100 | 5.130 | 5.060 | 5.110 | 4.934 | 3,722,001 |
| 2024-07-15 | 5.170 | 5.180 | 5.080 | 5.100 | 4.924 | 4,494,303 |
| 2024-07-12 | 5.240 | 5.270 | 5.150 | 5.180 | 5.001 | 4,481,347 |
| 2024-07-11 | 5.160 | 5.240 | 5.150 | 5.240 | 5.059 | 7,402,731 |
| 2024-07-10 | 5.110 | 5.170 | 5.060 | 5.070 | 4.895 | 5,674,265 |
| 2024-07-09 | 5.010 | 5.120 | 4.920 | 5.120 | 4.943 | 8,007,165 |
| 2024-07-08 | 5.150 | 5.180 | 5.010 | 5.030 | 4.857 | 8,320,390 |
| 2024-07-05 | 5.230 | 5.240 | 5.060 | 5.200 | 5.021 | 6,384,034 |
| 2024-07-04 | 5.330 | 5.480 | 5.150 | 5.160 | 4.982 | 9,526,800 |
| 2024-07-03 | 5.380 | 5.400 | 5.320 | 5.320 | 5.137 | 7,447,000 |
| 2024-07-02 | 5.290 | 5.470 | 5.280 | 5.400 | 5.214 | 11,694,485 |
| 2024-07-01 | 5.280 | 5.320 | 5.170 | 5.290 | 5.108 | 5,943,659 |
| 2024-06-28 | 5.250 | 5.400 | 5.240 | 5.280 | 5.098 | 6,604,116 |
| 2024-06-27 | 5.370 | 5.390 | 5.260 | 5.280 | 5.098 | 7,415,816 |
| 2024-06-26 | 5.080 | 5.420 | 5.030 | 5.400 | 5.214 | 11,728,917 |
| 2024-06-25 | 5.150 | 5.190 | 5.050 | 5.090 | 4.915 | 7,821,744 |
| 2024-06-24 | 5.280 | 5.330 | 5.080 | 5.160 | 4.982 | 10,993,368 |
| 2024-06-21 | 5.310 | 5.400 | 5.210 | 5.320 | 5.137 | 6,454,688 |
| 2024-06-20 | 5.430 | 5.490 | 5.300 | 5.300 | 5.117 | 7,791,000 |
| 2024-06-19 | 5.490 | 5.590 | 5.470 | 5.490 | 5.301 | 7,818,603 |
| 2024-06-18 | 5.360 | 5.480 | 5.360 | 5.480 | 5.291 | 8,330,823 |
| 2024-06-17 | 5.390 | 5.450 | 5.360 | 5.380 | 5.195 | 5,377,800 |
| 2024-06-14 | 5.330 | 5.410 | 5.270 | 5.400 | 5.214 | 6,085,002 |
| 2024-06-13 | 5.400 | 5.450 | 5.300 | 5.330 | 5.146 | 7,076,237 |
| 2024-06-12 | 5.310 | 5.430 | 5.290 | 5.400 | 5.214 | 7,043,031 |
| 2024-06-11 | 5.230 | 5.330 | 5.120 | 5.320 | 5.137 | 8,160,209 |
| 2024-06-07 | 5.200 | 5.330 | 5.170 | 5.250 | 5.069 | 8,883,900 |
| 2024-06-06 | 5.410 | 5.450 | 5.120 | 5.160 | 4.982 | 11,790,894 |
| 2024-06-05 | 5.470 | 5.540 | 5.410 | 5.410 | 5.223 | 6,879,706 |
| 2024-06-04 | 5.560 | 5.590 | 5.460 | 5.520 | 5.330 | 9,885,962 |
| 2024-06-03 | 5.780 | 5.790 | 5.570 | 5.640 | 5.446 | 15,858,094 |
| 2024-05-31 | 5.680 | 6.150 | 5.680 | 5.880 | 5.677 | 14,493,800 |
| 2024-05-30 | 5.690 | 5.710 | 5.600 | 5.680 | 5.484 | 4,716,600 |
| 2024-05-29 | 5.680 | 5.800 | 5.660 | 5.690 | 5.494 | 5,761,600 |
| 2024-05-28 | 5.780 | 5.800 | 5.670 | 5.680 | 5.484 | 5,413,760 |
| 2024-05-27 | 5.800 | 5.820 | 5.630 | 5.790 | 5.590 | 5,577,120 |
| 2024-05-24 | 5.810 | 5.870 | 5.760 | 5.760 | 5.561 | 5,770,662 |
| 2024-05-23 | 5.940 | 5.940 | 5.790 | 5.810 | 5.610 | 7,662,802 |
| 2024-05-22 | 5.910 | 5.970 | 5.880 | 5.950 | 5.745 | 6,788,362 |
| 2024-05-21 | 6.010 | 6.010 | 5.890 | 5.920 | 5.716 | 7,744,952 |
| 2024-05-20 | 6.100 | 6.130 | 5.990 | 6.020 | 5.812 | 11,204,546 |
| 2024-05-17 | 6.030 | 6.100 | 5.980 | 6.090 | 5.880 | 9,145,106 |
| 2024-05-16 | 5.970 | 6.050 | 5.950 | 6.010 | 5.803 | 8,588,513 |
| 2024-05-15 | 6.010 | 6.040 | 5.930 | 5.940 | 5.735 | 8,607,348 |
| 2024-05-14 | 6.030 | 6.170 | 6.000 | 6.030 | 5.822 | 10,668,870 |
| 2024-05-13 | 6.140 | 6.200 | 6.010 | 6.020 | 5.812 | 21,942,798 |
| 2024-05-10 | 6.220 | 6.600 | 6.090 | 6.330 | 6.112 | 30,759,397 |
| 2024-05-09 | 6.130 | 6.270 | 6.130 | 6.220 | 6.006 | 7,307,541 |
| 2024-05-08 | 6.270 | 6.270 | 6.120 | 6.140 | 5.928 | 8,665,900 |
| 2024-05-07 | 6.310 | 6.320 | 6.210 | 6.280 | 6.063 | 8,649,255 |
| 2024-05-06 | 6.360 | 6.400 | 6.270 | 6.310 | 6.092 | 11,856,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.0332 CNY |
| 2025-06-17 | 0.0805 CNY |
| 2024-07-29 | 0.1300 CNY |
| 2021-10-21 | 0.2150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.