Hengbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.450	18.730	18.290	18.620	18.555	20,986,417
2026-01-20	19.060	19.080	18.510	18.590	18.525	31,740,775
2026-01-19	18.970	19.290	18.740	19.080	19.013	26,144,747
2026-01-16	19.170	19.350	18.880	19.020	18.953	33,766,671
2026-01-15	19.840	19.860	19.010	19.170	19.103	61,875,287
2026-01-14	18.950	20.500	18.950	20.000	19.930	105,234,865
2026-01-13	20.290	20.330	19.000	19.040	18.973	79,182,857
2026-01-12	19.890	20.300	19.800	20.290	20.219	71,862,771
2026-01-09	19.350	19.980	19.300	19.870	19.800	67,423,214
2026-01-08	19.300	19.660	19.180	19.390	19.322	48,210,469
2026-01-07	20.100	20.100	19.410	19.480	19.412	103,514,498
2026-01-06	20.160	21.000	20.080	20.740	20.667	83,136,388
2026-01-05	21.100	21.100	19.980	20.420	20.348	92,091,660
2025-12-31	21.010	22.120	20.810	21.610	21.534	99,855,244
2025-12-30	22.200	23.180	21.450	21.490	21.414	168,700,777
2025-12-29	20.660	22.770	19.950	22.420	22.341	189,107,992
2025-12-26	20.180	20.990	20.100	20.700	20.627	93,871,635
2025-12-25	20.610	21.100	20.220	20.490	20.418	120,310,143
2025-12-24	19.390	20.180	19.190	19.980	19.910	63,723,072
2025-12-23	20.060	20.150	19.300	19.380	19.312	68,747,405
2025-12-22	20.000	20.910	19.900	20.450	20.378	98,438,133
2025-12-19	19.150	20.150	19.060	19.880	19.810	83,624,149
2025-12-18	19.490	20.050	19.170	19.190	19.123	64,736,984
2025-12-17	20.000	20.420	19.200	19.910	19.840	131,031,280
2025-12-16	18.410	20.380	17.850	20.380	20.308	115,414,578
2025-12-15	18.640	18.900	18.500	18.530	18.465	36,781,983
2025-12-12	17.980	18.720	17.910	18.600	18.535	51,473,935
2025-12-11	18.360	18.420	18.040	18.050	17.987	20,349,262
2025-12-10	18.200	18.370	17.950	18.350	18.286	18,746,600
2025-12-09	18.550	18.630	18.280	18.300	18.236	24,597,183
2025-12-08	18.050	18.880	18.020	18.670	18.604	45,110,885
2025-12-05	17.810	18.230	17.720	18.110	18.046	27,379,635
2025-12-04	17.920	18.000	17.550	17.870	17.807	22,282,723
2025-12-03	18.570	18.600	17.900	18.000	17.937	26,011,648
2025-12-02	18.880	18.960	18.390	18.400	18.335	27,721,820
2025-12-01	18.660	18.900	18.500	18.900	18.834	27,502,661
2025-11-28	18.500	18.660	18.280	18.660	18.594	21,519,651
2025-11-27	18.500	18.670	18.380	18.440	18.375	19,836,700
2025-11-26	18.460	18.680	18.350	18.510	18.445	22,550,196
2025-11-25	18.410	18.770	18.410	18.510	18.445	28,455,941
2025-11-24	17.990	18.500	17.770	18.360	18.295	34,566,069
2025-11-21	18.200	18.420	17.820	17.820	17.757	35,679,145
2025-11-20	18.990	19.190	18.550	18.570	18.505	30,781,509
2025-11-19	19.350	19.570	18.890	18.980	18.913	33,527,266
2025-11-18	19.290	19.980	19.180	19.510	19.441	35,992,800
2025-11-17	19.130	19.470	19.080	19.390	19.322	24,041,446
2025-11-14	19.580	19.670	19.280	19.280	19.212	31,422,820
2025-11-13	19.660	19.820	19.520	19.790	19.720	25,121,356
2025-11-12	20.020	20.060	19.580	19.760	19.691	28,197,753
2025-11-11	20.450	20.450	19.930	20.010	19.940	34,009,040
2025-11-10	20.250	20.520	20.170	20.430	20.358	31,384,651
2025-11-07	20.700	20.730	20.330	20.350	20.278	41,223,204
2025-11-06	20.750	21.020	20.500	20.920	20.846	47,069,323
2025-11-05	20.760	21.060	20.650	20.740	20.667	42,507,323
2025-11-04	21.750	21.790	20.920	21.080	21.006	47,697,002
2025-11-03	21.710	21.810	21.300	21.680	21.604	48,751,267
2025-10-31	22.110	22.330	21.740	21.860	21.783	61,561,656
2025-10-30	23.310	23.330	22.000	22.000	21.923	111,932,892
2025-10-29	23.210	24.050	23.210	23.540	23.457	140,909,085
2025-10-28	23.000	23.880	22.810	23.150	23.069	193,826,079

← NewerPage 4 of 21 · 1,219 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.