Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 20.520 | 20.980 | 20.110 | 20.150 | 20.079 | 142,588,096 |
| 2025-07-24 | 20.510 | 21.770 | 20.400 | 20.890 | 20.817 | 195,839,548 |
| 2025-07-23 | 21.990 | 22.220 | 21.260 | 21.440 | 21.365 | 168,662,011 |
| 2025-07-22 | 21.990 | 22.950 | 21.440 | 22.780 | 22.700 | 241,899,562 |
| 2025-07-21 | 22.010 | 22.570 | 21.280 | 21.440 | 21.365 | 198,655,355 |
| 2025-07-18 | 23.870 | 24.060 | 21.900 | 21.970 | 21.893 | 238,301,894 |
| 2025-07-17 | 24.000 | 24.760 | 23.770 | 23.850 | 23.766 | 229,014,538 |
| 2025-07-16 | 21.960 | 24.350 | 21.100 | 23.520 | 23.437 | 235,713,018 |
| 2025-07-15 | 21.990 | 23.050 | 21.540 | 22.620 | 22.540 | 202,216,539 |
| 2025-07-14 | 23.010 | 23.700 | 21.890 | 22.200 | 22.122 | 244,964,754 |
| 2025-07-11 | 22.110 | 24.020 | 21.180 | 24.020 | 23.936 | 274,270,513 |
| 2025-07-10 | 21.730 | 22.280 | 19.860 | 21.840 | 21.763 | 205,358,645 |
| 2025-07-09 | 21.060 | 22.090 | 20.870 | 22.060 | 21.982 | 177,359,435 |
| 2025-07-08 | 20.400 | 21.300 | 20.300 | 21.270 | 21.195 | 176,940,955 |
| 2025-07-07 | 19.990 | 20.930 | 19.800 | 20.740 | 20.667 | 206,633,341 |
| 2025-07-04 | 19.950 | 20.500 | 19.080 | 19.830 | 19.760 | 235,116,322 |
| 2025-07-03 | 18.860 | 19.980 | 18.300 | 19.940 | 19.870 | 241,909,917 |
| 2025-07-02 | 18.600 | 19.980 | 18.600 | 18.820 | 18.754 | 230,363,381 |
| 2025-07-01 | 19.500 | 19.870 | 18.650 | 19.120 | 19.053 | 223,538,920 |
| 2025-06-30 | 19.000 | 20.440 | 18.610 | 19.910 | 19.840 | 296,801,286 |
| 2025-06-27 | 17.680 | 19.150 | 17.210 | 19.150 | 19.083 | 326,089,741 |
| 2025-06-26 | 16.770 | 18.150 | 15.800 | 17.410 | 17.349 | 309,197,180 |
| 2025-06-25 | 16.400 | 17.100 | 15.950 | 16.630 | 16.572 | 276,022,645 |
| 2025-06-24 | 16.010 | 17.760 | 15.850 | 17.080 | 17.020 | 328,223,702 |
| 2025-06-23 | 14.390 | 16.170 | 14.200 | 16.170 | 16.113 | 290,420,281 |
| 2025-06-20 | 14.130 | 15.160 | 13.800 | 14.700 | 14.648 | 255,714,167 |
| 2025-06-19 | 15.850 | 16.400 | 14.660 | 14.660 | 14.608 | 313,242,337 |
| 2025-06-18 | 14.700 | 16.180 | 14.500 | 15.580 | 15.525 | 288,632,396 |
| 2025-06-17 | 13.720 | 14.710 | 13.470 | 14.710 | 14.658 | 228,299,394 |
| 2025-06-16 | 12.760 | 13.450 | 12.580 | 13.450 | 13.323 | 267,579,251 |
| 2025-06-13 | 11.620 | 12.950 | 10.800 | 12.230 | 12.114 | 289,661,108 |
| 2025-06-12 | 11.050 | 12.550 | 11.050 | 11.820 | 11.708 | 266,922,204 |
| 2025-06-11 | 11.180 | 12.120 | 10.900 | 11.550 | 11.441 | 256,973,989 |
| 2025-06-10 | 11.720 | 12.200 | 11.130 | 11.140 | 11.034 | 282,323,214 |
| 2025-06-09 | 11.350 | 12.120 | 11.150 | 12.120 | 12.005 | 282,837,134 |
| 2025-06-06 | 10.700 | 11.250 | 10.150 | 11.020 | 10.916 | 307,282,310 |
| 2025-06-05 | 9.300 | 10.560 | 9.170 | 10.560 | 10.460 | 299,876,031 |
| 2025-06-04 | 9.950 | 10.500 | 9.210 | 9.600 | 9.509 | 280,908,280 |
| 2025-06-03 | 9.800 | 9.800 | 9.160 | 9.800 | 9.707 | 166,324,200 |
| 2025-05-30 | 8.430 | 8.910 | 8.350 | 8.910 | 8.826 | 173,264,676 |
| 2025-05-29 | 7.320 | 8.100 | 7.320 | 8.100 | 8.023 | 85,541,249 |
| 2025-05-28 | 7.260 | 7.460 | 7.250 | 7.360 | 7.290 | 20,247,328 |
| 2025-05-27 | 7.220 | 7.290 | 7.180 | 7.290 | 7.221 | 10,366,700 |
| 2025-05-26 | 7.220 | 7.400 | 7.210 | 7.300 | 7.231 | 17,278,600 |
| 2025-05-23 | 7.320 | 7.320 | 7.130 | 7.130 | 7.062 | 19,696,969 |
| 2025-05-22 | 7.410 | 7.470 | 7.260 | 7.270 | 7.201 | 20,063,028 |
| 2025-05-21 | 7.520 | 7.620 | 7.420 | 7.420 | 7.350 | 20,510,062 |
| 2025-05-20 | 7.510 | 7.590 | 7.480 | 7.550 | 7.478 | 15,430,168 |
| 2025-05-19 | 7.510 | 7.580 | 7.400 | 7.570 | 7.498 | 19,981,706 |
| 2025-05-16 | 7.540 | 7.610 | 7.450 | 7.520 | 7.449 | 21,120,468 |
| 2025-05-15 | 8.090 | 8.130 | 7.520 | 7.530 | 7.459 | 51,647,450 |
| 2025-05-14 | 8.060 | 8.140 | 8.050 | 8.080 | 8.003 | 24,854,180 |
| 2025-05-13 | 8.280 | 8.290 | 8.050 | 8.090 | 8.013 | 32,757,778 |
| 2025-05-12 | 8.170 | 8.290 | 8.050 | 8.210 | 8.132 | 37,386,664 |
| 2025-05-09 | 8.300 | 8.300 | 8.080 | 8.120 | 8.043 | 46,657,700 |
| 2025-05-08 | 8.020 | 8.530 | 7.960 | 8.390 | 8.311 | 82,004,114 |
| 2025-05-07 | 8.300 | 8.360 | 8.020 | 8.080 | 8.003 | 62,780,180 |
| 2025-05-06 | 8.050 | 8.300 | 7.990 | 8.290 | 8.211 | 70,338,467 |
| 2025-04-30 | 8.030 | 8.130 | 7.810 | 7.910 | 7.835 | 55,739,450 |
| 2025-04-29 | 8.020 | 8.150 | 7.860 | 8.080 | 8.003 | 54,097,180 |
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.