Hengbao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.580	22.360	20.580	22.360	22.281	104,966,302
2025-10-24	20.450	20.840	20.130	20.330	20.259	38,834,177
2025-10-23	21.000	21.160	20.100	20.430	20.358	55,078,825
2025-10-22	21.510	21.960	21.140	21.170	21.096	59,713,453
2025-10-21	21.400	21.730	20.900	21.710	21.634	72,008,618
2025-10-20	20.800	21.900	20.460	21.690	21.614	85,631,959
2025-10-17	20.600	21.500	20.570	20.750	20.677	61,590,023
2025-10-16	21.160	21.550	20.530	20.600	20.528	55,652,059
2025-10-15	21.800	22.120	21.070	21.420	21.345	79,580,917
2025-10-14	20.980	22.670	20.850	21.960	21.883	126,303,150
2025-10-13	19.240	20.680	19.240	20.610	20.538	41,215,626
2025-10-10	21.200	21.260	20.800	20.800	20.727	45,080,672
2025-10-09	21.380	21.490	21.180	21.370	21.295	46,892,360
2025-09-30	21.560	22.000	21.350	21.370	21.295	55,586,202
2025-09-29	21.160	22.570	20.750	21.800	21.723	93,505,253
2025-09-26	22.010	22.910	21.700	21.970	21.893	95,765,861
2025-09-25	21.490	21.800	21.180	21.240	21.165	58,560,373
2025-09-24	21.120	21.470	20.700	21.400	21.325	64,216,931
2025-09-23	23.110	23.180	21.170	21.760	21.684	100,874,015
2025-09-22	23.830	23.980	23.010	23.330	23.248	71,617,515
2025-09-19	25.250	25.270	24.000	24.020	23.936	96,476,700
2025-09-18	26.050	26.300	25.210	25.670	25.580	135,672,692
2025-09-17	24.850	27.400	24.640	26.620	26.526	169,931,748
2025-09-16	24.840	25.400	24.330	25.010	24.922	80,637,851
2025-09-15	24.790	25.990	24.580	25.320	25.231	108,152,836
2025-09-12	25.000	25.730	24.640	24.830	24.743	104,061,097
2025-09-11	24.190	25.150	23.710	24.820	24.733	101,961,582
2025-09-10	24.820	25.190	24.380	24.430	24.344	82,954,033
2025-09-09	24.950	25.690	24.090	24.820	24.733	106,469,414
2025-09-08	23.800	24.980	23.630	24.730	24.643	102,342,107
2025-09-05	23.310	24.140	22.610	23.920	23.836	94,674,907
2025-09-04	23.600	24.680	23.190	23.740	23.657	121,207,461
2025-09-03	25.010	25.590	23.580	23.730	23.647	148,516,095
2025-09-02	29.610	30.400	25.950	25.950	25.859	237,887,043
2025-09-01	26.550	28.830	26.550	28.830	28.729	174,585,272
2025-08-29	26.970	27.390	26.150	26.210	26.118	121,626,025
2025-08-28	26.500	27.780	25.540	27.240	27.144	166,138,451
2025-08-27	27.840	28.410	27.000	27.060	26.965	215,598,149
2025-08-26	29.410	30.500	28.930	29.430	29.327	196,237,107
2025-08-25	28.570	29.880	28.200	29.700	29.596	208,257,481
2025-08-22	27.770	30.200	27.770	28.850	28.749	213,204,634
2025-08-21	30.760	31.400	28.460	28.500	28.400	249,601,276
2025-08-20	28.000	30.500	27.580	29.400	29.297	274,986,059
2025-08-19	30.520	31.000	28.220	28.400	28.300	268,452,433
2025-08-18	29.580	31.910	26.910	30.500	30.393	287,582,895
2025-08-15	28.520	29.720	27.480	29.010	28.908	309,580,376
2025-08-14	25.470	27.020	25.200	27.020	26.925	199,350,194
2025-08-13	23.000	24.560	22.640	24.560	24.474	287,633,320
2025-08-12	20.190	22.330	19.710	22.330	22.252	264,466,769
2025-08-11	19.230	21.280	19.040	20.300	20.229	232,372,738
2025-08-08	19.210	20.100	19.200	19.440	19.372	133,361,014
2025-08-07	19.670	20.490	19.190	19.410	19.342	143,550,374
2025-08-06	19.450	20.540	19.130	19.890	19.820	207,746,028
2025-08-05	18.710	19.580	18.450	19.140	19.073	170,300,755
2025-08-04	19.100	19.280	18.500	18.680	18.614	112,378,006
2025-08-01	19.420	20.330	18.480	19.260	19.192	182,123,000
2025-07-31	19.450	20.880	19.190	19.910	19.840	162,453,774
2025-07-30	21.190	21.250	19.400	19.770	19.701	181,652,159
2025-07-29	20.510	21.980	20.020	21.450	21.375	208,173,001
2025-07-28	20.170	20.850	20.120	20.500	20.428	130,819,765

← NewerPage 5 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.