Hengbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.690	9.140	8.660	8.960	8.651	82,374,352
2022-05-11	9.280	9.320	8.800	8.840	8.535	133,514,990
2022-05-10	8.290	9.350	8.240	9.350	9.028	73,405,591
2022-05-09	8.250	8.860	8.200	8.500	8.207	89,749,334
2022-05-06	7.850	8.580	7.800	8.250	7.966	90,416,458
2022-05-05	7.940	8.190	7.770	8.090	7.811	69,605,891
2022-04-29	7.850	8.130	7.580	8.000	7.724	65,540,915
2022-04-28	7.920	8.060	7.700	7.850	7.579	49,748,648
2022-04-27	7.430	8.090	7.350	8.040	7.763	79,110,915
2022-04-26	8.070	8.090	7.500	7.560	7.299	46,378,810
2022-04-25	8.440	8.440	7.920	7.940	7.666	53,592,303
2022-04-22	8.880	8.980	8.570	8.600	8.303	45,387,504
2022-04-21	9.570	9.680	8.810	8.880	8.574	69,858,036
2022-04-20	10.120	10.220	9.580	9.670	9.337	65,144,829
2022-04-19	9.670	9.880	9.580	9.810	9.472	49,394,957
2022-04-18	9.570	9.740	9.370	9.620	9.288	46,441,552
2022-04-15	10.060	10.100	9.650	9.710	9.375	65,859,255
2022-04-14	10.120	10.350	10.030	10.240	9.887	53,517,313
2022-04-13	10.920	10.980	10.070	10.140	9.790	82,152,321
2022-04-12	11.250	11.550	10.770	11.110	10.727	80,385,785
2022-04-11	11.710	11.890	11.040	11.230	10.843	84,809,821
2022-04-08	12.090	12.390	11.790	11.890	11.480	105,676,846
2022-04-07	12.710	12.950	12.040	12.050	11.635	133,205,787
2022-04-06	12.740	13.790	12.530	13.150	12.697	176,058,911
2022-04-01	13.490	14.330	12.790	13.080	12.629	251,842,663
2022-03-31	11.960	13.100	11.750	13.100	12.648	141,016,443
2022-03-30	11.270	12.200	11.120	11.910	11.499	119,730,379
2022-03-29	11.080	11.840	10.760	11.450	11.055	113,300,460
2022-03-28	11.000	11.680	10.980	11.180	10.795	83,591,903
2022-03-25	11.800	12.250	11.360	11.390	10.997	113,407,875
2022-03-24	12.160	12.270	11.300	11.350	10.959	133,892,267
2022-03-23	12.600	13.150	12.300	12.530	12.098	140,359,407
2022-03-22	12.210	13.520	12.080	12.800	12.359	165,535,803
2022-03-21	12.800	12.990	12.500	12.520	12.088	135,480,418
2022-03-18	12.800	13.970	12.440	13.070	12.619	214,936,593
2022-03-17	11.680	13.220	11.510	13.220	12.764	249,820,896
2022-03-16	11.770	12.780	10.960	12.020	11.606	196,305,805
2022-03-15	11.550	12.570	11.540	12.180	11.760	191,173,814
2022-03-14	11.950	12.580	11.850	12.060	11.644	226,321,087
2022-03-11	10.330	11.540	10.160	11.540	11.142	103,268,675
2022-03-10	10.680	10.840	10.490	10.490	10.128	87,492,452
2022-03-09	10.770	10.860	9.920	10.480	10.119	112,633,613
2022-03-08	11.440	11.560	10.750	10.800	10.428	101,641,670
2022-03-07	11.710	11.950	11.390	11.500	11.103	88,874,001
2022-03-04	11.740	12.210	11.630	11.880	11.470	113,112,310
2022-03-03	12.400	12.800	11.900	11.920	11.509	154,750,377
2022-03-02	12.720	13.280	12.510	12.690	12.252	141,012,314
2022-03-01	12.410	13.250	12.270	12.700	12.262	136,037,550
2022-02-28	13.200	13.470	12.710	12.910	12.465	170,723,124
2022-02-25	13.130	13.460	12.400	12.590	12.156	196,242,440
2022-02-24	14.560	14.880	13.540	13.540	13.073	194,225,574
2022-02-23	17.980	17.980	14.990	15.040	14.521	339,005,029
2022-02-22	15.590	16.650	15.270	16.650	16.076	266,285,361
2022-02-21	13.680	15.140	13.350	15.140	14.618	218,564,768
2022-02-18	13.100	13.890	12.720	13.760	13.286	208,209,273
2022-02-17	13.900	16.720	13.690	13.820	13.343	335,995,602
2022-02-16	15.210	15.210	14.490	15.210	14.686	250,441,342
2022-02-15	13.200	14.480	13.200	13.830	13.353	249,259,567
2022-02-14	14.080	14.500	13.100	13.200	12.745	288,404,970
2022-02-11	13.710	13.710	13.110	13.710	13.237	108,567,562

← NewerPage 19 of 21 · 1,220 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.