Hengbao Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.930	9.060	8.820	8.920	8.612	26,475,246
2023-05-04	8.800	9.180	8.800	8.910	8.603	42,376,983
2023-04-28	8.180	8.540	8.180	8.520	8.226	23,130,953
2023-04-27	8.180	8.300	8.080	8.160	7.879	17,859,610
2023-04-26	8.180	8.350	8.100	8.170	7.888	16,657,025
2023-04-25	8.500	8.500	8.040	8.190	7.908	24,166,771
2023-04-24	8.500	8.790	8.480	8.500	8.207	30,371,919
2023-04-21	8.720	8.730	8.290	8.300	8.014	30,295,914
2023-04-20	8.750	8.840	8.650	8.730	8.429	18,318,454
2023-04-19	8.720	8.930	8.710	8.740	8.439	18,255,470
2023-04-18	8.920	8.950	8.690	8.790	8.487	20,425,950
2023-04-17	9.210	9.280	8.930	8.950	8.641	25,300,399
2023-04-14	9.340	9.420	9.090	9.210	8.892	27,079,923
2023-04-13	9.550	9.570	9.340	9.360	9.037	32,284,841
2023-04-12	9.400	9.620	9.340	9.590	9.259	30,798,037
2023-04-11	9.360	9.550	9.220	9.410	9.086	27,281,326
2023-04-10	9.700	9.740	9.320	9.360	9.037	45,577,159
2023-04-07	9.510	9.740	9.350	9.720	9.385	51,326,780
2023-04-06	9.450	9.450	9.250	9.330	9.008	25,844,488
2023-04-04	9.580	9.630	9.380	9.470	9.143	30,143,784
2023-04-03	9.400	9.570	9.330	9.550	9.221	27,551,035
2023-03-31	9.310	9.420	9.210	9.390	9.066	18,266,243
2023-03-30	9.420	9.520	9.200	9.270	8.950	23,225,861
2023-03-29	9.550	9.620	9.430	9.470	9.143	23,197,810
2023-03-28	9.630	9.730	9.460	9.560	9.230	30,400,293
2023-03-27	9.470	9.730	9.380	9.690	9.356	47,933,194
2023-03-24	9.380	9.600	9.280	9.510	9.182	37,300,244
2023-03-23	9.280	9.440	9.240	9.390	9.066	27,459,102
2023-03-22	9.090	9.360	9.070	9.330	9.008	31,556,608
2023-03-21	8.930	9.130	8.820	9.130	8.815	21,173,058
2023-03-20	9.110	9.140	8.900	8.920	8.612	21,929,147
2023-03-17	9.020	9.110	8.970	9.060	8.748	22,247,418
2023-03-16	9.020	9.050	8.870	8.890	8.583	23,089,165
2023-03-15	9.240	9.290	9.060	9.090	8.777	21,781,833
2023-03-14	9.340	9.420	8.940	9.190	8.873	33,132,223
2023-03-13	9.130	9.420	9.120	9.420	9.095	31,174,958
2023-03-10	9.200	9.390	9.150	9.150	8.835	24,959,092
2023-03-09	9.320	9.350	9.120	9.270	8.950	24,701,686
2023-03-08	9.110	9.320	9.110	9.320	8.999	26,479,997
2023-03-07	9.480	9.530	9.100	9.110	8.796	42,425,487
2023-03-06	9.700	9.740	9.440	9.480	9.153	30,445,000
2023-03-03	9.800	9.900	9.560	9.660	9.327	49,330,173
2023-03-02	9.850	10.050	9.770	9.870	9.530	57,848,966
2023-03-01	9.610	10.130	9.610	9.930	9.588	84,680,631
2023-02-28	9.440	9.860	9.440	9.800	9.462	79,867,235
2023-02-27	9.590	9.670	9.280	9.280	8.960	54,307,280
2023-02-24	9.550	9.800	9.460	9.670	9.337	66,644,989
2023-02-23	9.840	10.100	9.570	9.600	9.269	117,839,827
2023-02-22	10.400	10.780	10.090	10.180	9.829	178,308,748
2023-02-21	10.270	10.270	10.270	10.270	9.916	23,451,026
2023-02-20	8.860	9.550	8.700	9.340	9.018	80,670,239
2023-02-17	9.570	10.130	8.960	9.030	8.719	103,859,753
2023-02-16	8.780	9.700	8.730	9.250	8.931	120,106,776
2023-02-15	8.600	8.900	8.580	8.820	8.516	33,922,182
2023-02-14	8.700	8.790	8.560	8.610	8.313	22,237,319
2023-02-13	8.740	8.780	8.620	8.700	8.400	24,039,716
2023-02-10	8.900	8.980	8.730	8.750	8.448	31,278,232
2023-02-09	8.550	8.930	8.540	8.880	8.574	44,743,504
2023-02-08	8.870	8.890	8.620	8.630	8.332	38,405,358
2023-02-07	8.700	9.130	8.600	8.970	8.661	54,328,252

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.