See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.59▼ 1.63%
← 002104.SHE stock page

Hengbao Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-018.6608.6708.5708.5708.2759,263,969
2023-07-318.6508.7008.6008.6808.38114,269,793
2023-07-288.4208.7008.3608.6608.36117,189,700
2023-07-278.5808.6208.4208.4308.13910,017,700
2023-07-268.6908.7108.5408.5708.27511,454,052
2023-07-258.6508.7608.6108.7208.41914,692,059
2023-07-248.4808.6408.4508.6008.3038,328,949
2023-07-218.5908.6608.4908.5208.22610,239,286
2023-07-208.6808.7308.5708.6008.30311,126,531
2023-07-198.6108.7408.6108.6908.39011,363,300
2023-07-188.7208.7308.5908.6408.34212,312,754
2023-07-178.7908.9708.6508.7208.41924,894,685
2023-07-148.4308.6908.4308.5908.29420,382,072
2023-07-138.3108.5208.2508.4508.15918,451,400
2023-07-128.5608.5808.2908.3208.03322,242,126
2023-07-118.4108.6408.3608.6108.31319,968,802
2023-07-108.4308.4808.2708.3008.01412,018,238
2023-07-078.5708.5708.3608.4008.11010,419,852
2023-07-068.5508.7308.5108.5708.2758,355,218
2023-07-058.7308.7508.5408.5608.2659,612,300
2023-07-048.6308.7208.6108.6908.3908,836,111
2023-07-038.7608.7808.5308.6608.36112,277,131
2023-06-308.5408.7308.5008.7008.4009,733,802
2023-06-298.4508.6208.4008.5608.2659,957,370
2023-06-288.5908.6108.2808.4508.15911,292,000
2023-06-278.4908.6408.4408.5908.2948,404,162
2023-06-268.7408.8008.4508.4808.18814,872,602
2023-06-218.9508.9608.6908.7708.46813,888,663
2023-06-209.0809.1008.9108.9508.64113,288,017
2023-06-198.9709.1408.9709.0808.76714,537,562
2023-06-168.8709.0308.8008.9708.66116,118,676
2023-06-159.0309.0908.9208.9308.62215,077,601
2023-06-149.1009.1408.9909.0508.73815,714,894
2023-06-138.8809.0908.8409.0408.72817,577,491
2023-06-129.0009.0008.8808.9208.61213,263,243
2023-06-098.7408.9808.7008.9608.65118,778,638
2023-06-088.8008.8408.6508.7308.42916,387,641
2023-06-078.5908.9508.5508.8408.53524,040,093
2023-06-068.8108.8708.5408.5508.25516,875,591
2023-06-058.8008.9208.7708.8508.54512,350,300
2023-06-028.7008.8708.6608.8308.52617,992,071
2023-06-018.6208.8908.5508.8208.51623,727,826
2023-05-318.4408.6508.4208.6508.35215,029,017
2023-05-308.3208.4708.2308.4608.16811,074,551
2023-05-298.3608.5008.3408.3508.0629,883,970
2023-05-268.2908.3908.2808.3508.0628,155,767
2023-05-258.3508.4608.1908.3208.03312,002,574
2023-05-248.3508.4708.3208.3808.0917,360,222
2023-05-238.5708.5808.4008.4008.11011,117,646
2023-05-228.7508.7508.5308.5708.27510,438,321
2023-05-198.6608.7408.5808.7008.40010,805,838
2023-05-188.5508.7508.5308.6908.39015,087,980
2023-05-178.4208.5408.4208.5108.21710,109,919
2023-05-168.6808.7108.4408.4608.16812,666,399
2023-05-158.6908.7208.4808.6808.38114,532,324
2023-05-128.8408.8808.7208.7308.42911,716,070
2023-05-118.8508.9208.7908.8108.50612,382,750
2023-05-108.8909.0008.7408.8308.52617,427,148
2023-05-098.9109.0808.8308.8608.55522,540,171
2023-05-088.9409.0508.8508.9708.66120,731,029
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-240.0332 CNY
2025-06-170.0805 CNY
2024-07-290.1300 CNY
2021-10-210.2150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.