Hengbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.460	12.460	12.460	12.460	12.030	4,971,093
2022-02-09	11.330	11.330	11.330	11.330	10.939	8,544,547
2022-02-08	10.000	10.300	9.830	10.300	9.945	159,316,122
2022-02-07	9.360	9.360	9.360	9.360	9.037	4,504,440
2022-01-28	7.560	8.510	7.560	8.510	8.217	49,437,572
2022-01-27	8.360	8.440	7.600	7.740	7.473	113,813,044
2022-01-26	7.320	8.360	7.300	8.360	8.072	114,686,675
2022-01-25	8.490	8.650	7.600	7.600	7.338	110,252,150
2022-01-24	7.300	8.160	7.250	8.160	7.879	76,815,153
2022-01-21	7.310	7.670	7.100	7.420	7.164	56,215,067
2022-01-20	7.380	7.600	7.030	7.360	7.106	60,524,688
2022-01-19	7.100	7.340	6.950	7.310	7.058	45,913,222
2022-01-18	7.160	7.390	7.040	7.060	6.817	51,308,523
2022-01-17	6.890	7.220	6.890	7.180	6.932	47,372,378
2022-01-14	6.800	7.000	6.700	6.820	6.585	24,703,184
2022-01-13	6.800	6.940	6.710	6.860	6.623	28,302,149
2022-01-12	6.660	6.910	6.600	6.760	6.527	19,488,814
2022-01-11	6.740	6.840	6.600	6.650	6.421	17,863,819
2022-01-10	6.620	6.820	6.510	6.750	6.517	20,455,042
2022-01-07	6.880	7.100	6.660	6.680	6.450	30,294,971
2022-01-06	6.830	7.000	6.740	6.790	6.556	21,531,359
2022-01-05	6.980	7.050	6.760	6.830	6.595	27,562,685
2022-01-04	6.720	7.020	6.710	6.980	6.739	29,781,370
2021-12-31	6.700	6.850	6.620	6.790	6.556	20,828,753
2021-12-30	6.580	6.760	6.550	6.720	6.488	22,504,522
2021-12-29	6.640	6.680	6.540	6.590	6.363	21,782,121
2021-12-28	6.490	6.850	6.280	6.700	6.469	42,557,106
2021-12-27	6.270	6.480	6.150	6.360	6.141	14,968,042
2021-12-24	6.420	6.460	6.260	6.280	6.063	14,028,101
2021-12-23	6.470	6.530	6.410	6.420	6.199	13,127,521
2021-12-22	6.540	6.670	6.450	6.490	6.266	17,741,851
2021-12-21	6.250	6.720	6.250	6.570	6.343	24,513,068
2021-12-20	6.250	6.440	6.240	6.270	6.054	11,677,519
2021-12-17	6.430	6.500	6.290	6.310	6.092	14,651,141
2021-12-16	6.460	6.560	6.370	6.400	6.179	13,045,880
2021-12-15	6.490	6.650	6.430	6.450	6.228	24,448,354
2021-12-14	6.320	6.550	6.280	6.480	6.257	24,096,843
2021-12-13	6.190	6.440	6.150	6.350	6.131	17,307,910
2021-12-10	6.230	6.300	6.160	6.170	5.957	12,724,000
2021-12-09	6.300	6.390	6.240	6.250	6.035	13,376,574
2021-12-08	6.300	6.340	6.230	6.310	6.092	10,392,625
2021-12-07	6.380	6.440	6.190	6.320	6.102	17,009,272
2021-12-06	6.290	6.470	6.270	6.370	6.150	17,933,616
2021-12-03	6.380	6.480	6.260	6.360	6.141	18,969,287
2021-12-02	6.390	6.420	6.290	6.380	6.160	21,008,810
2021-12-01	6.480	6.540	6.350	6.410	6.189	36,898,483
2021-11-30	6.130	6.540	6.110	6.480	6.257	51,738,309
2021-11-29	6.080	6.340	6.040	6.100	5.890	28,482,210
2021-11-26	6.020	6.550	5.870	6.240	6.025	48,759,272
2021-11-25	6.060	6.130	6.000	6.010	5.803	6,807,540
2021-11-24	6.140	6.140	6.020	6.060	5.851	8,847,201
2021-11-23	5.990	6.150	5.940	6.140	5.928	11,645,042
2021-11-22	6.030	6.030	5.910	5.990	5.783	6,926,455
2021-11-19	6.040	6.090	5.960	6.040	5.832	8,529,519
2021-11-18	6.160	6.220	6.010	6.030	5.822	9,643,200
2021-11-17	6.170	6.200	6.100	6.160	5.948	9,923,430
2021-11-16	6.180	6.240	6.080	6.100	5.890	12,416,472
2021-11-15	6.160	6.250	6.100	6.210	5.996	13,717,173
2021-11-12	6.090	6.220	6.090	6.150	5.938	15,127,327
2021-11-11	6.100	6.230	6.060	6.110	5.899	23,012,738

← NewerPage 20 of 21 · 1,212 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.