Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.900 | 8.050 | 7.860 | 8.020 | 7.743 | 33,610,362 |
| 2022-11-03 | 8.010 | 8.090 | 7.830 | 7.950 | 7.676 | 33,952,697 |
| 2022-11-02 | 8.040 | 8.120 | 7.970 | 8.100 | 7.821 | 45,458,332 |
| 2022-11-01 | 8.330 | 8.340 | 7.890 | 8.100 | 7.821 | 59,740,879 |
| 2022-10-31 | 7.730 | 8.290 | 7.730 | 8.190 | 7.908 | 69,638,437 |
| 2022-10-28 | 7.960 | 8.200 | 7.710 | 7.720 | 7.454 | 45,645,681 |
| 2022-10-27 | 8.040 | 8.090 | 7.860 | 7.910 | 7.637 | 38,890,667 |
| 2022-10-26 | 7.580 | 7.900 | 7.580 | 7.870 | 7.599 | 32,322,757 |
| 2022-10-25 | 7.560 | 7.710 | 7.420 | 7.580 | 7.319 | 23,152,242 |
| 2022-10-24 | 7.790 | 7.960 | 7.560 | 7.610 | 7.348 | 28,024,752 |
| 2022-10-21 | 7.800 | 7.940 | 7.700 | 7.770 | 7.502 | 32,464,323 |
| 2022-10-20 | 8.010 | 8.090 | 7.830 | 7.880 | 7.608 | 42,535,393 |
| 2022-10-19 | 7.940 | 8.090 | 7.800 | 8.010 | 7.734 | 48,525,175 |
| 2022-10-18 | 7.890 | 8.100 | 7.710 | 7.940 | 7.666 | 51,562,512 |
| 2022-10-17 | 7.810 | 8.000 | 7.730 | 7.890 | 7.618 | 45,359,053 |
| 2022-10-14 | 7.600 | 7.890 | 7.580 | 7.810 | 7.541 | 55,927,253 |
| 2022-10-13 | 7.660 | 7.970 | 7.620 | 7.690 | 7.425 | 76,323,630 |
| 2022-10-12 | 7.280 | 8.000 | 7.230 | 7.740 | 7.473 | 81,013,611 |
| 2022-10-11 | 6.730 | 7.430 | 6.700 | 7.430 | 7.174 | 39,961,113 |
| 2022-10-10 | 6.910 | 6.910 | 6.580 | 6.750 | 6.517 | 29,995,201 |
| 2022-09-30 | 6.580 | 6.940 | 6.580 | 6.750 | 6.517 | 31,219,187 |
| 2022-09-29 | 6.900 | 7.050 | 6.620 | 6.670 | 6.440 | 31,383,508 |
| 2022-09-28 | 7.080 | 7.090 | 6.850 | 6.850 | 6.614 | 22,406,768 |
| 2022-09-27 | 7.020 | 7.110 | 6.930 | 7.090 | 6.846 | 22,314,363 |
| 2022-09-26 | 7.130 | 7.230 | 6.920 | 6.940 | 6.701 | 27,827,082 |
| 2022-09-23 | 7.490 | 7.600 | 7.190 | 7.200 | 6.952 | 42,536,746 |
| 2022-09-22 | 7.540 | 7.940 | 7.540 | 7.550 | 7.290 | 45,187,411 |
| 2022-09-21 | 7.620 | 7.750 | 7.410 | 7.650 | 7.386 | 40,781,827 |
| 2022-09-20 | 7.550 | 7.870 | 7.490 | 7.730 | 7.463 | 55,353,701 |
| 2022-09-19 | 7.910 | 8.220 | 7.620 | 7.810 | 7.541 | 103,745,814 |
| 2022-09-16 | 7.080 | 7.600 | 7.070 | 7.600 | 7.338 | 35,117,538 |
| 2022-09-15 | 7.080 | 7.120 | 6.840 | 6.910 | 6.672 | 22,636,498 |
| 2022-09-14 | 7.030 | 7.140 | 7.000 | 7.060 | 6.817 | 17,071,500 |
| 2022-09-13 | 7.100 | 7.310 | 7.100 | 7.160 | 6.913 | 25,833,733 |
| 2022-09-09 | 7.050 | 7.160 | 7.040 | 7.090 | 6.846 | 22,572,765 |
| 2022-09-08 | 7.130 | 7.140 | 7.020 | 7.040 | 6.797 | 24,413,704 |
| 2022-09-07 | 7.130 | 7.300 | 6.990 | 7.130 | 6.884 | 52,409,243 |
| 2022-09-06 | 7.030 | 7.270 | 7.030 | 7.210 | 6.961 | 62,794,164 |
| 2022-09-05 | 7.450 | 7.510 | 7.450 | 7.450 | 7.193 | 19,647,700 |
| 2022-09-02 | 8.130 | 8.310 | 8.130 | 8.280 | 7.995 | 19,986,726 |
| 2022-09-01 | 8.200 | 8.300 | 8.100 | 8.110 | 7.830 | 17,982,689 |
| 2022-08-31 | 8.330 | 8.350 | 8.070 | 8.180 | 7.898 | 22,714,597 |
| 2022-08-30 | 8.370 | 8.470 | 8.260 | 8.320 | 8.033 | 20,732,719 |
| 2022-08-29 | 8.200 | 8.460 | 8.200 | 8.420 | 8.130 | 28,814,810 |
| 2022-08-26 | 8.320 | 8.360 | 8.180 | 8.200 | 7.917 | 19,981,000 |
| 2022-08-25 | 8.410 | 8.430 | 8.180 | 8.310 | 8.023 | 23,619,324 |
| 2022-08-24 | 8.660 | 8.660 | 8.290 | 8.370 | 8.081 | 26,231,957 |
| 2022-08-23 | 8.680 | 8.740 | 8.570 | 8.620 | 8.323 | 17,527,103 |
| 2022-08-22 | 8.540 | 8.760 | 8.400 | 8.690 | 8.390 | 22,819,839 |
| 2022-08-19 | 8.850 | 8.980 | 8.600 | 8.610 | 8.313 | 48,869,460 |
| 2022-08-18 | 8.830 | 8.850 | 8.690 | 8.820 | 8.516 | 21,918,795 |
| 2022-08-17 | 8.840 | 8.900 | 8.680 | 8.810 | 8.506 | 26,851,483 |
| 2022-08-16 | 8.890 | 8.980 | 8.820 | 8.900 | 8.593 | 28,844,154 |
| 2022-08-15 | 9.100 | 9.100 | 8.920 | 8.960 | 8.651 | 31,654,485 |
| 2022-08-12 | 9.010 | 9.320 | 8.950 | 9.110 | 8.796 | 53,171,383 |
| 2022-08-11 | 9.100 | 9.140 | 8.930 | 9.050 | 8.738 | 36,934,037 |
| 2022-08-10 | 8.930 | 9.110 | 8.870 | 8.950 | 8.641 | 32,272,610 |
| 2022-08-09 | 9.020 | 9.110 | 8.900 | 8.970 | 8.661 | 33,846,204 |
| 2022-08-08 | 8.800 | 9.080 | 8.750 | 9.020 | 8.709 | 48,676,154 |
| 2022-08-05 | 8.710 | 9.200 | 8.550 | 8.930 | 8.622 | 72,492,992 |
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.