Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.700 | 9.130 | 8.600 | 8.970 | 8.661 | 54,328,252 |
| 2023-02-06 | 8.680 | 8.840 | 8.600 | 8.740 | 8.439 | 29,946,533 |
| 2023-02-03 | 8.580 | 8.870 | 8.550 | 8.760 | 8.458 | 46,659,727 |
| 2023-02-02 | 8.710 | 8.730 | 8.570 | 8.590 | 8.294 | 35,098,409 |
| 2023-02-01 | 8.570 | 8.770 | 8.480 | 8.710 | 8.410 | 43,815,934 |
| 2023-01-31 | 8.510 | 8.640 | 8.440 | 8.530 | 8.236 | 39,090,685 |
| 2023-01-30 | 8.360 | 8.520 | 8.310 | 8.480 | 8.188 | 37,075,000 |
| 2023-01-20 | 8.280 | 8.370 | 8.200 | 8.260 | 7.975 | 23,338,738 |
| 2023-01-19 | 8.120 | 8.250 | 8.110 | 8.240 | 7.956 | 23,400,267 |
| 2023-01-18 | 8.110 | 8.210 | 8.110 | 8.150 | 7.869 | 18,507,385 |
| 2023-01-17 | 8.180 | 8.260 | 8.080 | 8.130 | 7.850 | 31,713,907 |
| 2023-01-16 | 8.500 | 8.500 | 8.260 | 8.300 | 8.014 | 45,598,674 |
| 2023-01-13 | 8.220 | 8.420 | 8.120 | 8.340 | 8.052 | 62,990,691 |
| 2023-01-12 | 8.270 | 8.320 | 8.060 | 8.140 | 7.859 | 63,279,926 |
| 2023-01-11 | 7.890 | 8.640 | 7.800 | 8.290 | 8.004 | 100,217,732 |
| 2023-01-10 | 7.730 | 7.920 | 7.690 | 7.850 | 7.579 | 24,076,538 |
| 2023-01-09 | 7.730 | 7.850 | 7.700 | 7.760 | 7.492 | 15,167,252 |
| 2023-01-06 | 7.860 | 7.910 | 7.710 | 7.740 | 7.473 | 23,555,626 |
| 2023-01-05 | 7.930 | 8.040 | 7.780 | 7.880 | 7.608 | 35,303,567 |
| 2023-01-04 | 7.730 | 7.840 | 7.680 | 7.790 | 7.521 | 23,976,799 |
| 2023-01-03 | 7.430 | 7.800 | 7.400 | 7.740 | 7.473 | 26,885,937 |
| 2022-12-30 | 7.370 | 7.460 | 7.320 | 7.410 | 7.155 | 8,373,120 |
| 2022-12-29 | 7.310 | 7.510 | 7.280 | 7.330 | 7.077 | 11,859,194 |
| 2022-12-28 | 7.520 | 7.520 | 7.320 | 7.330 | 7.077 | 10,435,500 |
| 2022-12-27 | 7.480 | 7.530 | 7.390 | 7.500 | 7.241 | 10,742,234 |
| 2022-12-26 | 7.410 | 7.490 | 7.350 | 7.480 | 7.222 | 9,729,600 |
| 2022-12-23 | 7.200 | 7.450 | 7.200 | 7.420 | 7.164 | 14,062,994 |
| 2022-12-22 | 7.510 | 7.520 | 7.180 | 7.250 | 7.000 | 17,382,594 |
| 2022-12-21 | 7.690 | 7.700 | 7.440 | 7.460 | 7.203 | 16,304,230 |
| 2022-12-20 | 7.890 | 7.890 | 7.710 | 7.760 | 7.492 | 15,853,536 |
| 2022-12-19 | 7.730 | 7.880 | 7.680 | 7.800 | 7.531 | 25,926,003 |
| 2022-12-16 | 7.600 | 7.770 | 7.450 | 7.730 | 7.463 | 27,710,049 |
| 2022-12-15 | 7.450 | 7.650 | 7.410 | 7.590 | 7.328 | 15,101,694 |
| 2022-12-14 | 7.570 | 7.630 | 7.470 | 7.480 | 7.222 | 21,507,710 |
| 2022-12-13 | 7.730 | 7.950 | 7.630 | 7.660 | 7.396 | 25,075,094 |
| 2022-12-12 | 7.700 | 7.780 | 7.640 | 7.740 | 7.473 | 15,189,344 |
| 2022-12-09 | 7.780 | 7.810 | 7.630 | 7.720 | 7.454 | 20,037,541 |
| 2022-12-08 | 8.040 | 8.060 | 7.750 | 7.780 | 7.512 | 32,991,111 |
| 2022-12-07 | 8.040 | 8.110 | 7.960 | 8.050 | 7.772 | 17,658,003 |
| 2022-12-06 | 8.250 | 8.260 | 8.050 | 8.090 | 7.811 | 27,930,783 |
| 2022-12-05 | 8.230 | 8.340 | 8.200 | 8.270 | 7.985 | 23,991,937 |
| 2022-12-02 | 8.130 | 8.300 | 8.110 | 8.250 | 7.966 | 28,151,391 |
| 2022-12-01 | 8.150 | 8.230 | 8.070 | 8.130 | 7.850 | 26,113,617 |
| 2022-11-30 | 8.150 | 8.180 | 8.040 | 8.040 | 7.763 | 25,249,802 |
| 2022-11-29 | 8.020 | 8.210 | 8.010 | 8.180 | 7.898 | 24,067,326 |
| 2022-11-28 | 7.990 | 8.090 | 7.910 | 8.010 | 7.734 | 21,873,516 |
| 2022-11-25 | 8.390 | 8.410 | 8.050 | 8.120 | 7.840 | 43,720,131 |
| 2022-11-24 | 8.410 | 8.590 | 8.310 | 8.410 | 8.120 | 41,385,610 |
| 2022-11-23 | 9.100 | 9.180 | 8.300 | 8.430 | 8.139 | 73,736,548 |
| 2022-11-22 | 8.900 | 9.360 | 8.860 | 9.220 | 8.902 | 77,177,918 |
| 2022-11-21 | 9.000 | 9.200 | 8.760 | 8.960 | 8.651 | 60,531,886 |
| 2022-11-18 | 8.810 | 9.420 | 8.710 | 9.050 | 8.738 | 100,844,288 |
| 2022-11-17 | 8.600 | 9.190 | 8.400 | 8.820 | 8.516 | 87,304,320 |
| 2022-11-16 | 8.260 | 8.520 | 8.230 | 8.380 | 8.091 | 55,876,330 |
| 2022-11-15 | 8.180 | 8.320 | 8.170 | 8.260 | 7.975 | 34,188,399 |
| 2022-11-14 | 8.230 | 8.330 | 8.140 | 8.240 | 7.956 | 36,244,071 |
| 2022-11-11 | 8.310 | 8.450 | 8.110 | 8.230 | 7.946 | 58,809,094 |
| 2022-11-10 | 8.100 | 8.330 | 8.070 | 8.160 | 7.879 | 38,950,315 |
| 2022-11-09 | 8.260 | 8.300 | 8.130 | 8.140 | 7.859 | 37,787,495 |
| 2022-11-08 | 8.080 | 8.410 | 7.900 | 8.310 | 8.023 | 67,247,197 |
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.