Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.290 | 6.380 | 6.220 | 6.290 | 6.073 | 12,625,537 |
| 2024-04-29 | 6.180 | 6.360 | 6.180 | 6.360 | 6.141 | 12,325,168 |
| 2024-04-26 | 6.010 | 6.190 | 5.980 | 6.170 | 5.957 | 11,422,781 |
| 2024-04-25 | 6.090 | 6.110 | 6.010 | 6.030 | 5.822 | 10,647,900 |
| 2024-04-24 | 5.930 | 6.150 | 5.930 | 6.130 | 5.919 | 12,288,352 |
| 2024-04-23 | 5.850 | 5.980 | 5.810 | 5.930 | 5.726 | 9,379,100 |
| 2024-04-22 | 5.790 | 5.870 | 5.600 | 5.810 | 5.610 | 8,575,000 |
| 2024-04-19 | 5.860 | 5.930 | 5.780 | 5.840 | 5.639 | 7,474,520 |
| 2024-04-18 | 5.920 | 5.980 | 5.820 | 5.880 | 5.677 | 10,950,071 |
| 2024-04-17 | 5.610 | 5.920 | 5.610 | 5.910 | 5.706 | 13,647,362 |
| 2024-04-16 | 5.910 | 5.970 | 5.470 | 5.540 | 5.349 | 16,920,123 |
| 2024-04-15 | 6.260 | 6.260 | 5.860 | 6.000 | 5.793 | 13,880,761 |
| 2024-04-12 | 6.280 | 6.340 | 6.200 | 6.200 | 5.986 | 6,251,300 |
| 2024-04-11 | 6.230 | 6.370 | 6.180 | 6.280 | 6.063 | 7,693,580 |
| 2024-04-10 | 6.470 | 6.480 | 6.210 | 6.270 | 6.054 | 8,979,971 |
| 2024-04-09 | 6.400 | 6.470 | 6.360 | 6.470 | 6.247 | 6,289,301 |
| 2024-04-08 | 6.570 | 6.600 | 6.380 | 6.380 | 6.160 | 8,769,410 |
| 2024-04-03 | 6.740 | 6.770 | 6.510 | 6.560 | 6.334 | 10,575,955 |
| 2024-04-02 | 6.820 | 6.840 | 6.710 | 6.740 | 6.508 | 9,355,359 |
| 2024-04-01 | 6.800 | 6.820 | 6.700 | 6.810 | 6.575 | 9,410,231 |
| 2024-03-29 | 6.550 | 6.690 | 6.480 | 6.690 | 6.459 | 4,885,124 |
| 2024-03-28 | 6.400 | 6.650 | 6.360 | 6.550 | 6.324 | 13,105,381 |
| 2024-03-27 | 6.700 | 6.700 | 6.360 | 6.360 | 6.141 | 13,177,100 |
| 2024-03-26 | 6.760 | 6.820 | 6.590 | 6.700 | 6.469 | 12,170,199 |
| 2024-03-25 | 7.000 | 7.100 | 6.780 | 6.800 | 6.566 | 12,273,919 |
| 2024-03-22 | 7.060 | 7.090 | 6.880 | 7.000 | 6.759 | 13,995,664 |
| 2024-03-21 | 7.100 | 7.160 | 6.980 | 7.070 | 6.826 | 11,988,535 |
| 2024-03-20 | 7.070 | 7.110 | 7.040 | 7.090 | 6.846 | 9,871,311 |
| 2024-03-19 | 7.120 | 7.130 | 7.040 | 7.060 | 6.817 | 11,365,505 |
| 2024-03-18 | 6.990 | 7.120 | 6.990 | 7.120 | 6.875 | 14,438,113 |
| 2024-03-15 | 6.860 | 6.960 | 6.790 | 6.960 | 6.720 | 10,230,808 |
| 2024-03-14 | 6.950 | 6.950 | 6.780 | 6.870 | 6.633 | 13,166,255 |
| 2024-03-13 | 6.880 | 7.020 | 6.860 | 6.980 | 6.739 | 15,397,330 |
| 2024-03-12 | 6.840 | 6.920 | 6.780 | 6.890 | 6.652 | 13,416,500 |
| 2024-03-11 | 6.730 | 6.820 | 6.680 | 6.820 | 6.585 | 11,710,400 |
| 2024-03-08 | 6.630 | 6.750 | 6.580 | 6.720 | 6.488 | 11,048,764 |
| 2024-03-07 | 6.780 | 6.810 | 6.600 | 6.610 | 6.382 | 15,755,102 |
| 2024-03-06 | 6.730 | 6.840 | 6.660 | 6.750 | 6.517 | 13,848,085 |
| 2024-03-05 | 6.840 | 6.910 | 6.710 | 6.780 | 6.546 | 17,744,923 |
| 2024-03-04 | 7.000 | 7.020 | 6.730 | 6.870 | 6.633 | 19,441,173 |
| 2024-03-01 | 6.680 | 6.920 | 6.670 | 6.910 | 6.672 | 25,705,596 |
| 2024-02-29 | 6.390 | 6.750 | 6.380 | 6.660 | 6.430 | 21,275,734 |
| 2024-02-28 | 6.900 | 7.020 | 6.340 | 6.340 | 6.121 | 32,244,300 |
| 2024-02-27 | 6.580 | 6.890 | 6.550 | 6.880 | 6.643 | 21,744,356 |
| 2024-02-26 | 6.590 | 6.680 | 6.490 | 6.550 | 6.324 | 20,674,481 |
| 2024-02-23 | 6.240 | 6.530 | 6.190 | 6.500 | 6.276 | 20,780,594 |
| 2024-02-22 | 6.050 | 6.240 | 6.030 | 6.240 | 6.025 | 17,447,150 |
| 2024-02-21 | 6.010 | 6.220 | 5.940 | 6.050 | 5.841 | 18,670,839 |
| 2024-02-20 | 5.940 | 6.030 | 5.800 | 6.010 | 5.803 | 13,663,476 |
| 2024-02-19 | 5.870 | 6.050 | 5.800 | 5.950 | 5.745 | 23,028,816 |
| 2024-02-08 | 5.340 | 5.810 | 5.300 | 5.760 | 5.561 | 22,874,444 |
| 2024-02-07 | 5.340 | 5.550 | 5.160 | 5.300 | 5.117 | 19,192,655 |
| 2024-02-06 | 5.080 | 5.520 | 4.880 | 5.370 | 5.185 | 18,750,448 |
| 2024-02-05 | 5.500 | 5.540 | 5.040 | 5.120 | 4.943 | 21,395,089 |
| 2024-02-02 | 5.900 | 6.050 | 5.370 | 5.600 | 5.407 | 16,982,311 |
| 2024-02-01 | 5.990 | 6.090 | 5.870 | 5.900 | 5.697 | 14,374,278 |
| 2024-01-31 | 6.360 | 6.430 | 5.990 | 6.040 | 5.832 | 15,147,462 |
| 2024-01-30 | 6.460 | 6.500 | 6.280 | 6.290 | 6.073 | 8,100,214 |
| 2024-01-29 | 6.720 | 6.750 | 6.490 | 6.500 | 6.276 | 8,876,000 |
| 2024-01-26 | 6.720 | 6.840 | 6.680 | 6.720 | 6.488 | 8,817,380 |
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.