Hengbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.200	9.470	9.130	9.440	9.407	32,492,008
2026-07-22	9.380	9.560	9.190	9.240	9.208	40,107,795
2026-07-21	9.150	9.930	9.100	9.530	9.497	54,492,853
2026-07-20	9.100	9.620	9.030	9.200	9.168	40,338,429
2026-07-17	9.490	9.670	9.010	9.090	9.058	31,564,379
2026-07-16	9.440	9.770	9.260	9.570	9.536	25,746,983
2026-07-15	9.430	9.820	9.410	9.520	9.487	25,880,030
2026-07-14	9.510	9.590	9.230	9.520	9.487	27,173,900
2026-07-13	10.070	10.270	9.500	9.500	9.467	37,377,016
2026-07-10	9.660	10.480	9.490	10.060	10.025	67,493,105
2026-07-09	10.380	10.380	9.400	9.660	9.626	77,637,123
2026-07-08	9.880	10.770	9.700	10.430	10.393	86,683,895
2026-07-07	10.390	10.460	9.680	9.790	9.756	26,998,628
2026-07-06	10.280	10.910	10.130	10.140	10.104	38,020,904
2026-07-03	10.500	10.550	10.230	10.280	10.244	17,197,503
2026-07-02	10.640	10.790	10.330	10.390	10.354	22,275,290
2026-07-01	10.350	10.930	10.200	10.700	10.662	31,257,079
2026-06-30	10.190	10.410	10.050	10.310	10.274	20,535,311
2026-06-29	10.300	10.320	10.000	10.130	10.094	23,131,330
2026-06-26	10.560	10.730	10.290	10.300	10.264	23,983,396
2026-06-25	10.680	10.820	10.460	10.650	10.613	22,762,419
2026-06-24	11.270	11.350	10.630	10.760	10.722	28,156,604
2026-06-23	11.550	11.980	11.200	11.270	11.230	29,549,501
2026-06-22	11.040	11.500	10.880	11.460	11.420	32,453,162
2026-06-18	11.330	11.370	11.100	11.110	11.071	20,669,078
2026-06-17	11.740	11.740	11.260	11.340	11.300	30,032,211
2026-06-16	11.510	11.720	11.400	11.630	11.589	17,113,336
2026-06-15	11.440	11.710	11.340	11.580	11.539	19,891,113
2026-06-12	11.360	11.520	11.120	11.360	11.320	23,969,669
2026-06-11	11.230	11.320	10.950	11.140	11.101	21,222,400
2026-06-10	11.220	11.520	11.180	11.340	11.300	21,961,100
2026-06-09	11.410	11.450	11.120	11.330	11.290	21,999,816
2026-06-08	11.570	11.880	11.120	11.330	11.290	22,059,503
2026-06-05	11.760	12.020	11.670	11.830	11.788	22,118,557
2026-06-04	11.710	12.040	11.650	11.770	11.729	16,001,086
2026-06-03	11.860	12.140	11.720	11.820	11.778	19,925,122
2026-06-02	12.170	12.260	11.680	11.820	11.778	21,942,801
2026-06-01	11.900	12.490	11.890	12.190	12.147	29,500,008
2026-05-29	12.420	12.480	11.930	11.970	11.928	21,294,376
2026-05-28	12.420	12.520	12.040	12.440	12.396	23,744,635
2026-05-27	12.830	12.960	12.330	12.460	12.416	23,763,490
2026-05-26	12.930	13.240	12.650	12.950	12.905	24,564,468
2026-05-25	13.320	13.930	12.820	12.910	12.865	43,429,704
2026-05-22	13.490	13.530	13.060	13.170	13.124	16,395,934
2026-05-21	13.800	13.900	13.230	13.250	13.203	21,026,823
2026-05-20	13.680	13.890	13.530	13.790	13.742	18,286,352
2026-05-19	13.550	13.750	13.510	13.750	13.702	14,882,751
2026-05-18	13.480	13.800	13.350	13.680	13.632	17,370,292
2026-05-15	13.880	13.940	13.540	13.590	13.542	22,538,559
2026-05-14	14.400	14.410	13.880	13.880	13.831	21,028,318
2026-05-13	14.380	14.410	14.200	14.330	14.280	18,487,799
2026-05-12	14.790	14.790	14.370	14.410	14.359	20,768,690
2026-05-11	14.910	15.040	14.680	14.790	14.738	22,606,407
2026-05-08	14.700	14.980	14.650	14.880	14.828	23,923,482
2026-05-07	15.200	15.250	14.760	14.780	14.728	58,691,120
2026-05-06	14.400	15.650	14.380	15.200	15.147	89,082,930
2026-04-30	14.220	14.420	14.120	14.230	14.180	13,583,793
2026-04-29	13.900	14.300	13.860	14.210	14.160	15,167,766
2026-04-28	14.200	14.250	13.910	13.980	13.931	17,285,171
2026-04-27	14.160	14.660	13.550	14.410	14.359	36,996,648

← NewerPage 2 of 5 · 242 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.