Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.710 | 9.200 | 8.550 | 8.930 | 8.622 | 72,492,992 |
| 2022-08-04 | 8.420 | 8.540 | 8.200 | 8.540 | 8.246 | 35,576,000 |
| 2022-08-03 | 8.130 | 8.580 | 8.130 | 8.280 | 7.995 | 55,367,497 |
| 2022-08-02 | 8.700 | 8.700 | 8.020 | 8.090 | 7.811 | 50,330,038 |
| 2022-08-01 | 8.730 | 8.850 | 8.700 | 8.750 | 8.448 | 27,728,281 |
| 2022-07-29 | 9.120 | 9.200 | 8.850 | 8.870 | 8.564 | 46,079,383 |
| 2022-07-28 | 9.320 | 9.370 | 9.110 | 9.120 | 8.806 | 53,890,220 |
| 2022-07-27 | 9.050 | 9.470 | 8.920 | 9.320 | 8.999 | 76,842,624 |
| 2022-07-26 | 8.810 | 9.650 | 8.710 | 9.200 | 8.883 | 104,914,913 |
| 2022-07-25 | 8.860 | 8.990 | 8.710 | 8.770 | 8.468 | 47,190,080 |
| 2022-07-22 | 8.760 | 8.860 | 8.590 | 8.670 | 8.371 | 42,146,554 |
| 2022-07-21 | 8.830 | 8.980 | 8.750 | 8.760 | 8.458 | 59,592,134 |
| 2022-07-20 | 8.620 | 9.300 | 8.400 | 8.950 | 8.641 | 105,933,189 |
| 2022-07-19 | 8.220 | 8.570 | 8.190 | 8.560 | 8.265 | 58,733,803 |
| 2022-07-18 | 8.000 | 8.240 | 7.980 | 8.210 | 7.927 | 27,065,071 |
| 2022-07-15 | 8.110 | 8.130 | 8.000 | 8.010 | 7.734 | 22,103,927 |
| 2022-07-14 | 8.360 | 8.390 | 8.140 | 8.150 | 7.869 | 31,849,761 |
| 2022-07-13 | 8.020 | 8.150 | 7.990 | 8.110 | 7.830 | 19,783,222 |
| 2022-07-12 | 8.050 | 8.080 | 7.970 | 8.050 | 7.772 | 16,367,950 |
| 2022-07-11 | 8.150 | 8.170 | 8.000 | 8.030 | 7.753 | 20,829,898 |
| 2022-07-08 | 8.110 | 8.310 | 8.080 | 8.140 | 7.859 | 30,042,674 |
| 2022-07-07 | 8.180 | 8.420 | 8.180 | 8.260 | 7.975 | 53,088,623 |
| 2022-07-06 | 8.050 | 8.080 | 7.960 | 8.010 | 7.734 | 18,061,668 |
| 2022-07-05 | 8.120 | 8.230 | 7.950 | 8.090 | 7.811 | 28,223,622 |
| 2022-07-04 | 8.230 | 8.270 | 8.050 | 8.160 | 7.879 | 24,680,020 |
| 2022-07-01 | 8.300 | 8.460 | 8.200 | 8.210 | 7.927 | 33,231,232 |
| 2022-06-30 | 8.190 | 8.330 | 8.130 | 8.140 | 7.859 | 31,890,592 |
| 2022-06-29 | 8.520 | 8.630 | 8.220 | 8.220 | 7.937 | 51,942,972 |
| 2022-06-28 | 8.470 | 8.510 | 8.260 | 8.490 | 8.197 | 39,984,500 |
| 2022-06-27 | 8.510 | 8.590 | 8.410 | 8.420 | 8.130 | 38,012,446 |
| 2022-06-24 | 8.590 | 8.860 | 8.530 | 8.560 | 8.265 | 53,591,192 |
| 2022-06-23 | 8.490 | 8.650 | 8.280 | 8.510 | 8.217 | 42,418,042 |
| 2022-06-22 | 8.620 | 8.650 | 8.390 | 8.390 | 8.101 | 41,442,526 |
| 2022-06-21 | 8.680 | 8.880 | 8.500 | 8.660 | 8.361 | 58,218,371 |
| 2022-06-20 | 8.730 | 8.770 | 8.580 | 8.640 | 8.342 | 48,533,881 |
| 2022-06-17 | 8.430 | 8.940 | 8.410 | 8.740 | 8.439 | 70,072,134 |
| 2022-06-16 | 8.500 | 8.660 | 8.450 | 8.520 | 8.226 | 65,704,842 |
| 2022-06-15 | 8.260 | 8.950 | 8.200 | 8.580 | 8.284 | 114,810,798 |
| 2022-06-14 | 8.060 | 8.280 | 7.820 | 8.260 | 7.975 | 59,310,388 |
| 2022-06-13 | 8.000 | 8.270 | 7.960 | 8.160 | 7.879 | 45,892,992 |
| 2022-06-10 | 7.900 | 8.190 | 7.860 | 8.070 | 7.792 | 36,471,058 |
| 2022-06-09 | 8.200 | 8.230 | 7.910 | 7.950 | 7.676 | 52,322,448 |
| 2022-06-08 | 8.230 | 8.390 | 8.000 | 8.260 | 7.975 | 51,679,687 |
| 2022-06-07 | 8.380 | 8.460 | 8.110 | 8.260 | 7.975 | 50,551,193 |
| 2022-06-06 | 7.980 | 8.630 | 7.940 | 8.380 | 8.091 | 71,577,790 |
| 2022-06-02 | 7.990 | 8.090 | 7.810 | 7.980 | 7.705 | 34,573,239 |
| 2022-06-01 | 8.250 | 8.350 | 7.970 | 8.020 | 7.743 | 42,965,937 |
| 2022-05-31 | 8.210 | 8.280 | 7.850 | 8.240 | 7.956 | 58,179,240 |
| 2022-05-30 | 8.000 | 8.230 | 7.930 | 8.210 | 7.927 | 41,591,156 |
| 2022-05-27 | 8.280 | 8.350 | 7.970 | 8.080 | 7.801 | 45,319,727 |
| 2022-05-26 | 8.260 | 8.310 | 8.030 | 8.210 | 7.927 | 34,144,423 |
| 2022-05-25 | 8.020 | 8.300 | 7.970 | 8.270 | 7.985 | 38,221,029 |
| 2022-05-24 | 8.720 | 8.770 | 8.000 | 8.010 | 7.734 | 57,695,323 |
| 2022-05-23 | 8.720 | 8.880 | 8.650 | 8.750 | 8.448 | 47,237,283 |
| 2022-05-20 | 8.410 | 8.780 | 8.410 | 8.630 | 8.332 | 57,986,444 |
| 2022-05-19 | 8.290 | 8.600 | 8.240 | 8.410 | 8.120 | 50,837,542 |
| 2022-05-18 | 8.910 | 9.180 | 8.500 | 8.500 | 8.207 | 84,475,289 |
| 2022-05-17 | 8.610 | 8.640 | 8.290 | 8.570 | 8.275 | 60,955,431 |
| 2022-05-16 | 8.710 | 8.880 | 8.660 | 8.720 | 8.419 | 54,996,717 |
| 2022-05-13 | 8.900 | 8.970 | 8.600 | 8.700 | 8.400 | 62,070,357 |
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.