Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8.220 | 8.290 | 8.120 | 8.140 | 7.859 | 10,070,600 |
| 2023-10-31 | 8.240 | 8.340 | 8.030 | 8.240 | 7.956 | 17,576,436 |
| 2023-10-30 | 8.040 | 8.270 | 8.000 | 8.240 | 7.956 | 14,760,502 |
| 2023-10-27 | 8.080 | 8.110 | 7.870 | 8.050 | 7.772 | 13,821,306 |
| 2023-10-26 | 8.000 | 8.150 | 7.970 | 8.130 | 7.850 | 9,218,234 |
| 2023-10-25 | 7.920 | 8.150 | 7.890 | 8.060 | 7.782 | 11,041,879 |
| 2023-10-24 | 7.710 | 7.900 | 7.620 | 7.890 | 7.618 | 11,490,635 |
| 2023-10-23 | 7.960 | 7.990 | 7.660 | 7.710 | 7.444 | 12,250,636 |
| 2023-10-20 | 8.100 | 8.240 | 7.980 | 7.990 | 7.715 | 11,261,008 |
| 2023-10-19 | 8.250 | 8.370 | 8.160 | 8.160 | 7.879 | 12,993,500 |
| 2023-10-18 | 8.470 | 8.480 | 8.250 | 8.350 | 8.062 | 15,104,524 |
| 2023-10-17 | 8.470 | 8.560 | 8.320 | 8.480 | 8.188 | 20,320,552 |
| 2023-10-16 | 8.370 | 8.420 | 8.250 | 8.310 | 8.023 | 8,859,987 |
| 2023-10-13 | 8.430 | 8.500 | 8.360 | 8.370 | 8.081 | 9,141,218 |
| 2023-10-12 | 8.450 | 8.510 | 8.400 | 8.460 | 8.168 | 10,000,712 |
| 2023-10-11 | 8.480 | 8.520 | 8.370 | 8.450 | 8.159 | 12,638,788 |
| 2023-10-10 | 8.350 | 8.500 | 8.350 | 8.450 | 8.159 | 13,725,900 |
| 2023-10-09 | 8.290 | 8.390 | 8.290 | 8.350 | 8.062 | 11,865,829 |
| 2023-09-28 | 8.120 | 8.350 | 8.120 | 8.320 | 8.033 | 17,301,000 |
| 2023-09-27 | 8.070 | 8.230 | 8.010 | 8.110 | 7.830 | 10,662,564 |
| 2023-09-26 | 8.070 | 8.190 | 8.050 | 8.130 | 7.850 | 9,314,184 |
| 2023-09-25 | 8.090 | 8.200 | 8.060 | 8.070 | 7.792 | 9,326,202 |
| 2023-09-22 | 7.880 | 8.100 | 7.880 | 8.100 | 7.821 | 9,976,549 |
| 2023-09-21 | 7.870 | 8.000 | 7.860 | 7.920 | 7.647 | 6,947,244 |
| 2023-09-20 | 7.910 | 8.020 | 7.890 | 7.890 | 7.618 | 6,705,319 |
| 2023-09-19 | 8.060 | 8.060 | 7.920 | 7.930 | 7.657 | 10,361,565 |
| 2023-09-18 | 8.040 | 8.150 | 7.970 | 8.090 | 7.811 | 9,319,001 |
| 2023-09-15 | 8.150 | 8.160 | 8.050 | 8.080 | 7.801 | 10,877,261 |
| 2023-09-14 | 8.200 | 8.230 | 8.080 | 8.110 | 7.830 | 12,859,993 |
| 2023-09-13 | 8.540 | 8.550 | 8.140 | 8.200 | 7.917 | 28,591,747 |
| 2023-09-12 | 8.550 | 8.640 | 8.510 | 8.520 | 8.226 | 10,758,609 |
| 2023-09-11 | 8.460 | 8.650 | 8.350 | 8.590 | 8.294 | 21,443,492 |
| 2023-09-08 | 8.540 | 8.580 | 8.230 | 8.460 | 8.168 | 37,668,848 |
| 2023-09-07 | 8.750 | 8.860 | 8.680 | 8.690 | 8.390 | 12,085,709 |
| 2023-09-06 | 8.730 | 8.820 | 8.610 | 8.790 | 8.487 | 11,767,453 |
| 2023-09-05 | 8.810 | 8.870 | 8.770 | 8.790 | 8.487 | 9,632,718 |
| 2023-09-04 | 8.780 | 8.860 | 8.710 | 8.850 | 8.545 | 12,774,260 |
| 2023-09-01 | 8.800 | 8.880 | 8.710 | 8.740 | 8.439 | 11,910,924 |
| 2023-08-31 | 8.930 | 8.930 | 8.800 | 8.830 | 8.526 | 16,817,100 |
| 2023-08-30 | 8.750 | 8.950 | 8.740 | 8.910 | 8.603 | 26,830,667 |
| 2023-08-29 | 8.640 | 8.810 | 8.550 | 8.760 | 8.458 | 21,548,234 |
| 2023-08-28 | 9.020 | 9.020 | 8.520 | 8.550 | 8.255 | 30,167,269 |
| 2023-08-25 | 8.470 | 8.570 | 8.190 | 8.260 | 7.975 | 19,732,015 |
| 2023-08-24 | 8.600 | 8.650 | 8.410 | 8.510 | 8.217 | 14,658,288 |
| 2023-08-23 | 8.530 | 8.720 | 8.460 | 8.560 | 8.265 | 17,641,243 |
| 2023-08-22 | 8.430 | 8.600 | 8.360 | 8.580 | 8.284 | 15,353,615 |
| 2023-08-21 | 8.360 | 8.600 | 8.340 | 8.350 | 8.062 | 11,712,300 |
| 2023-08-18 | 8.580 | 8.650 | 8.400 | 8.400 | 8.110 | 15,297,264 |
| 2023-08-17 | 8.530 | 8.640 | 8.400 | 8.610 | 8.313 | 13,909,401 |
| 2023-08-16 | 8.600 | 8.760 | 8.460 | 8.560 | 8.265 | 15,204,547 |
| 2023-08-15 | 8.830 | 8.860 | 8.540 | 8.630 | 8.332 | 21,017,269 |
| 2023-08-14 | 8.750 | 8.880 | 8.700 | 8.870 | 8.564 | 15,841,099 |
| 2023-08-11 | 9.130 | 9.130 | 8.850 | 8.870 | 8.564 | 21,987,044 |
| 2023-08-10 | 9.080 | 9.180 | 8.990 | 9.120 | 8.806 | 26,894,629 |
| 2023-08-09 | 9.000 | 9.310 | 8.980 | 9.180 | 8.863 | 41,395,807 |
| 2023-08-08 | 9.180 | 9.190 | 8.970 | 9.000 | 8.690 | 23,300,500 |
| 2023-08-07 | 9.060 | 9.230 | 9.030 | 9.160 | 8.844 | 37,368,373 |
| 2023-08-04 | 8.700 | 9.180 | 8.700 | 9.140 | 8.825 | 56,722,708 |
| 2023-08-03 | 8.610 | 8.720 | 8.580 | 8.690 | 8.390 | 10,389,502 |
| 2023-08-02 | 8.550 | 8.730 | 8.530 | 8.650 | 8.352 | 12,512,100 |
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.