Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.480 | 6.750 | 6.430 | 6.730 | 6.498 | 12,439,599 |
| 2024-01-24 | 6.400 | 6.500 | 6.190 | 6.490 | 6.266 | 11,024,747 |
| 2024-01-23 | 6.270 | 6.400 | 6.230 | 6.380 | 6.160 | 8,634,781 |
| 2024-01-22 | 6.730 | 6.800 | 6.210 | 6.310 | 6.092 | 13,039,917 |
| 2024-01-19 | 6.850 | 6.920 | 6.740 | 6.750 | 6.517 | 6,104,300 |
| 2024-01-18 | 6.900 | 6.970 | 6.680 | 6.860 | 6.623 | 12,436,094 |
| 2024-01-17 | 7.080 | 7.110 | 6.920 | 6.920 | 6.681 | 7,457,231 |
| 2024-01-16 | 7.070 | 7.160 | 6.980 | 7.090 | 6.846 | 8,984,338 |
| 2024-01-15 | 7.080 | 7.150 | 7.030 | 7.080 | 6.836 | 5,885,736 |
| 2024-01-12 | 7.180 | 7.230 | 7.080 | 7.100 | 6.855 | 8,890,294 |
| 2024-01-11 | 6.960 | 7.200 | 6.960 | 7.180 | 6.932 | 12,536,807 |
| 2024-01-10 | 7.060 | 7.120 | 6.920 | 6.960 | 6.720 | 10,170,689 |
| 2024-01-09 | 7.200 | 7.240 | 7.040 | 7.110 | 6.865 | 13,292,530 |
| 2024-01-08 | 7.430 | 7.520 | 7.070 | 7.100 | 6.855 | 24,609,821 |
| 2024-01-05 | 7.730 | 7.740 | 7.510 | 7.550 | 7.290 | 9,412,975 |
| 2024-01-04 | 7.680 | 7.780 | 7.610 | 7.710 | 7.444 | 9,443,891 |
| 2024-01-03 | 7.820 | 7.880 | 7.670 | 7.720 | 7.454 | 15,954,148 |
| 2024-01-02 | 7.690 | 8.160 | 7.660 | 7.880 | 7.608 | 26,289,534 |
| 2023-12-29 | 7.540 | 7.690 | 7.530 | 7.680 | 7.415 | 6,946,866 |
| 2023-12-28 | 7.440 | 7.610 | 7.360 | 7.560 | 7.299 | 9,034,057 |
| 2023-12-27 | 7.410 | 7.490 | 7.390 | 7.450 | 7.193 | 7,343,998 |
| 2023-12-26 | 7.600 | 7.610 | 7.390 | 7.410 | 7.155 | 11,825,700 |
| 2023-12-25 | 7.670 | 7.950 | 7.570 | 7.600 | 7.338 | 14,131,452 |
| 2023-12-22 | 7.750 | 7.780 | 7.530 | 7.620 | 7.357 | 15,020,100 |
| 2023-12-21 | 7.700 | 7.810 | 7.610 | 7.750 | 7.483 | 7,782,127 |
| 2023-12-20 | 7.920 | 7.940 | 7.740 | 7.740 | 7.473 | 7,701,785 |
| 2023-12-19 | 7.880 | 7.930 | 7.810 | 7.880 | 7.608 | 6,748,091 |
| 2023-12-18 | 7.980 | 8.020 | 7.840 | 7.860 | 7.589 | 10,683,935 |
| 2023-12-15 | 8.200 | 8.250 | 7.970 | 8.000 | 7.724 | 17,258,443 |
| 2023-12-14 | 8.330 | 8.400 | 8.210 | 8.220 | 7.937 | 8,348,300 |
| 2023-12-13 | 8.320 | 8.350 | 8.230 | 8.240 | 7.956 | 6,604,000 |
| 2023-12-12 | 8.280 | 8.350 | 8.260 | 8.320 | 8.033 | 7,105,050 |
| 2023-12-11 | 8.160 | 8.300 | 8.060 | 8.290 | 8.004 | 8,932,000 |
| 2023-12-08 | 8.240 | 8.320 | 8.160 | 8.160 | 7.879 | 9,303,086 |
| 2023-12-07 | 8.110 | 8.300 | 8.080 | 8.260 | 7.975 | 12,304,274 |
| 2023-12-06 | 8.090 | 8.190 | 8.030 | 8.100 | 7.821 | 8,104,661 |
| 2023-12-05 | 8.350 | 8.350 | 8.100 | 8.100 | 7.821 | 10,607,600 |
| 2023-12-04 | 8.390 | 8.480 | 8.340 | 8.350 | 8.062 | 8,675,004 |
| 2023-12-01 | 8.180 | 8.370 | 8.150 | 8.360 | 8.072 | 9,875,400 |
| 2023-11-30 | 8.270 | 8.290 | 8.110 | 8.180 | 7.898 | 8,334,700 |
| 2023-11-29 | 8.340 | 8.360 | 8.260 | 8.260 | 7.975 | 7,064,000 |
| 2023-11-28 | 8.380 | 8.440 | 8.270 | 8.330 | 8.043 | 7,174,099 |
| 2023-11-27 | 8.330 | 8.490 | 8.320 | 8.380 | 8.091 | 8,690,553 |
| 2023-11-24 | 8.580 | 8.600 | 8.300 | 8.320 | 8.033 | 12,591,675 |
| 2023-11-23 | 8.500 | 8.560 | 8.370 | 8.530 | 8.236 | 10,863,962 |
| 2023-11-22 | 8.540 | 8.640 | 8.500 | 8.500 | 8.207 | 11,518,351 |
| 2023-11-21 | 8.650 | 8.660 | 8.540 | 8.540 | 8.246 | 13,732,161 |
| 2023-11-20 | 8.520 | 8.660 | 8.480 | 8.630 | 8.332 | 16,426,831 |
| 2023-11-17 | 8.420 | 8.490 | 8.400 | 8.480 | 8.188 | 7,624,564 |
| 2023-11-16 | 8.480 | 8.530 | 8.420 | 8.430 | 8.139 | 9,859,100 |
| 2023-11-15 | 8.570 | 8.590 | 8.450 | 8.480 | 8.188 | 11,822,100 |
| 2023-11-14 | 8.340 | 8.520 | 8.310 | 8.510 | 8.217 | 17,735,292 |
| 2023-11-13 | 8.210 | 8.350 | 8.210 | 8.340 | 8.052 | 14,310,323 |
| 2023-11-10 | 8.160 | 8.280 | 8.140 | 8.180 | 7.898 | 9,610,326 |
| 2023-11-09 | 8.260 | 8.320 | 8.140 | 8.190 | 7.908 | 12,097,762 |
| 2023-11-08 | 8.280 | 8.360 | 8.220 | 8.280 | 7.995 | 14,561,322 |
| 2023-11-07 | 8.220 | 8.320 | 8.180 | 8.280 | 7.995 | 15,400,300 |
| 2023-11-06 | 8.170 | 8.260 | 8.170 | 8.250 | 7.966 | 20,404,200 |
| 2023-11-03 | 8.100 | 8.190 | 8.070 | 8.150 | 7.869 | 8,964,674 |
| 2023-11-02 | 8.160 | 8.280 | 8.060 | 8.060 | 7.782 | 8,528,193 |
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.