Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 6.000 | 6.150 | 6.000 | 6.090 | 5.880 | 19,422,510 |
| 2021-11-09 | 5.840 | 6.020 | 5.790 | 5.970 | 5.764 | 12,782,002 |
| 2021-11-08 | 5.800 | 5.890 | 5.700 | 5.840 | 5.639 | 7,951,989 |
| 2021-11-05 | 5.600 | 5.840 | 5.560 | 5.780 | 5.581 | 12,759,436 |
| 2021-11-04 | 5.540 | 5.630 | 5.540 | 5.610 | 5.417 | 3,988,400 |
| 2021-11-03 | 5.490 | 5.550 | 5.480 | 5.540 | 5.349 | 2,611,902 |
| 2021-11-02 | 5.580 | 5.640 | 5.470 | 5.510 | 5.320 | 4,708,125 |
| 2021-11-01 | 5.580 | 5.660 | 5.520 | 5.580 | 5.388 | 5,113,352 |
| 2021-10-29 | 5.540 | 5.620 | 5.460 | 5.600 | 5.407 | 4,538,500 |
| 2021-10-28 | 5.640 | 5.650 | 5.420 | 5.440 | 5.252 | 4,443,400 |
| 2021-10-27 | 5.600 | 5.650 | 5.560 | 5.620 | 5.426 | 3,418,282 |
| 2021-10-26 | 5.690 | 5.720 | 5.660 | 5.660 | 5.465 | 3,891,883 |
| 2021-10-25 | 5.740 | 5.770 | 5.650 | 5.750 | 5.552 | 3,366,248 |
| 2021-10-22 | 5.900 | 5.910 | 5.710 | 5.730 | 5.532 | 8,136,300 |
| 2021-10-21 | 5.980 | 6.010 | 5.890 | 5.910 | 5.706 | 10,512,024 |
| 2021-10-20 | 6.080 | 6.410 | 6.080 | 6.190 | 5.769 | 18,421,124 |
| 2021-10-19 | 6.080 | 6.120 | 6.000 | 6.040 | 5.629 | 6,056,094 |
| 2021-10-18 | 6.130 | 6.160 | 6.030 | 6.100 | 5.685 | 6,293,251 |
| 2021-10-15 | 6.060 | 6.170 | 5.990 | 6.080 | 5.666 | 10,328,073 |
| 2021-10-14 | 6.000 | 6.140 | 5.940 | 6.020 | 5.611 | 14,845,675 |
← NewerPage 21 of 21 · 1,220 trading days
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.