Hengbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.350	14.840	14.300	14.450	14.399	17,384,242
2026-04-23	14.830	14.870	14.400	14.450	14.399	22,894,200
2026-04-22	14.800	14.900	14.620	14.860	14.808	15,900,438
2026-04-21	15.170	15.190	14.800	14.860	14.808	25,180,312
2026-04-20	15.160	15.250	15.120	15.190	15.137	16,400,108
2026-04-17	15.290	15.350	15.030	15.200	15.147	19,714,703
2026-04-16	15.290	15.390	15.180	15.300	15.246	18,586,822
2026-04-15	15.600	15.620	15.190	15.240	15.186	23,962,300
2026-04-14	15.840	15.890	15.350	15.490	15.436	30,867,485
2026-04-13	15.880	15.960	15.570	15.720	15.665	47,215,656
2026-04-10	15.450	16.930	15.370	16.300	16.243	73,586,728
2026-04-09	15.620	15.720	15.340	15.390	15.336	20,076,469
2026-04-08	15.560	15.870	15.480	15.810	15.754	30,574,594
2026-04-07	15.020	15.580	15.020	15.350	15.296	26,760,756
2026-04-03	15.750	16.000	15.110	15.130	15.077	26,834,637
2026-04-02	15.490	15.560	15.190	15.280	15.226	12,678,262
2026-04-01	15.710	15.770	15.470	15.570	15.515	12,023,007
2026-03-31	15.710	15.820	15.390	15.410	15.356	13,901,132
2026-03-30	15.500	15.750	15.430	15.710	15.655	12,645,303
2026-03-27	15.310	15.840	15.190	15.770	15.715	14,720,290
2026-03-26	15.740	15.850	15.410	15.500	15.446	14,269,505
2026-03-25	15.600	15.850	15.580	15.790	15.735	18,228,015
2026-03-24	15.280	15.570	15.030	15.520	15.465	26,394,732
2026-03-23	15.490	15.650	14.920	15.030	14.977	28,735,427
2026-03-20	16.940	16.960	16.000	16.000	15.944	26,351,600
2026-03-19	16.420	16.980	16.400	16.700	16.641	23,290,391
2026-03-18	17.010	17.060	16.540	16.790	16.731	23,783,114
2026-03-17	17.360	17.440	17.000	17.060	17.000	30,066,842
2026-03-16	17.320	17.970	17.320	17.610	17.548	34,834,609
2026-03-13	17.380	17.460	17.190	17.280	17.219	44,656,240
2026-03-12	17.600	18.280	17.560	18.210	18.146	52,964,418
2026-03-11	17.590	17.960	17.580	17.670	17.608	26,626,439
2026-03-10	17.620	17.780	17.330	17.590	17.528	22,226,560
2026-03-09	17.610	17.630	16.930	17.440	17.379	34,282,729
2026-03-06	17.400	18.050	17.400	17.940	17.877	24,347,107
2026-03-05	17.700	18.000	17.460	17.600	17.538	29,699,001
2026-03-04	17.520	17.830	17.210	17.300	17.239	29,151,354
2026-03-03	18.030	18.520	17.710	17.760	17.698	40,842,782
2026-03-02	18.200	18.380	17.700	17.950	17.887	45,828,525
2026-02-27	18.700	19.290	18.600	18.950	18.883	43,524,666
2026-02-26	18.960	19.340	18.600	18.670	18.604	63,947,243
2026-02-25	18.060	18.620	18.050	18.500	18.435	39,690,860
2026-02-24	18.030	18.280	17.860	18.050	17.987	21,179,005
2026-02-13	17.900	18.080	17.700	17.700	17.638	16,645,830
2026-02-12	18.070	18.150	17.880	17.910	17.847	26,770,090
2026-02-11	18.040	18.660	17.960	18.400	18.335	36,199,128
2026-02-10	18.250	18.350	18.060	18.090	18.026	17,068,748
2026-02-09	18.510	18.540	18.230	18.310	18.246	24,422,265
2026-02-06	18.070	18.530	17.850	18.340	18.276	30,414,154
2026-02-05	17.910	18.170	17.830	18.100	18.036	16,953,814
2026-02-04	17.830	18.250	17.800	18.070	18.006	21,033,020
2026-02-03	17.900	17.980	17.700	17.960	17.897	18,837,133
2026-02-02	17.740	17.970	17.600	17.640	17.578	17,796,500
2026-01-30	17.800	17.870	17.520	17.740	17.678	18,688,045
2026-01-29	17.880	18.150	17.600	17.850	17.787	19,722,911
2026-01-28	18.150	18.320	17.950	17.980	17.917	19,399,577
2026-01-27	18.090	18.290	17.710	18.230	18.166	23,795,351
2026-01-26	18.610	18.780	18.070	18.150	18.086	32,119,234
2026-01-23	18.550	18.790	18.540	18.710	18.644	24,515,092
2026-01-22	18.800	18.960	18.540	18.610	18.545	19,733,070

← NewerPage 3 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.