Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.370 | 8.380 | 7.990 | 8.050 | 7.974 | 95,467,800 |
| 2025-04-25 | 7.720 | 8.470 | 7.720 | 8.470 | 8.390 | 74,525,074 |
| 2025-04-24 | 8.000 | 8.170 | 7.700 | 7.700 | 7.627 | 68,088,771 |
| 2025-04-23 | 8.250 | 8.510 | 8.010 | 8.010 | 7.934 | 96,836,889 |
| 2025-04-22 | 8.080 | 8.390 | 8.020 | 8.340 | 8.261 | 129,181,512 |
| 2025-04-21 | 7.560 | 8.430 | 7.480 | 8.210 | 8.132 | 149,445,392 |
| 2025-04-18 | 7.710 | 8.050 | 7.630 | 7.660 | 7.587 | 49,184,795 |
| 2025-04-17 | 7.760 | 7.920 | 7.720 | 7.770 | 7.696 | 52,761,901 |
| 2025-04-16 | 7.520 | 8.000 | 7.310 | 7.910 | 7.835 | 79,231,941 |
| 2025-04-15 | 7.730 | 7.780 | 7.500 | 7.630 | 7.558 | 37,509,100 |
| 2025-04-14 | 7.530 | 8.080 | 7.530 | 7.770 | 7.696 | 60,136,992 |
| 2025-04-11 | 7.470 | 7.810 | 7.460 | 7.490 | 7.419 | 56,778,363 |
| 2025-04-10 | 7.490 | 7.810 | 7.450 | 7.560 | 7.488 | 70,168,048 |
| 2025-04-09 | 7.060 | 7.590 | 6.530 | 7.480 | 7.409 | 75,150,835 |
| 2025-04-08 | 7.110 | 7.450 | 6.990 | 7.260 | 7.191 | 59,049,680 |
| 2025-04-07 | 7.200 | 7.480 | 6.880 | 7.060 | 6.993 | 69,968,525 |
| 2025-04-03 | 7.450 | 7.780 | 7.400 | 7.640 | 7.568 | 79,062,555 |
| 2025-04-02 | 6.820 | 7.610 | 6.820 | 7.610 | 7.538 | 51,388,379 |
| 2025-04-01 | 6.780 | 7.180 | 6.760 | 6.920 | 6.854 | 22,342,000 |
| 2025-03-31 | 6.720 | 6.820 | 6.500 | 6.740 | 6.676 | 18,629,307 |
| 2025-03-28 | 7.000 | 7.020 | 6.790 | 6.800 | 6.736 | 16,416,700 |
| 2025-03-27 | 7.100 | 7.130 | 6.880 | 7.010 | 6.944 | 21,140,187 |
| 2025-03-26 | 7.110 | 7.260 | 7.110 | 7.140 | 7.072 | 16,298,029 |
| 2025-03-25 | 7.300 | 7.430 | 7.090 | 7.160 | 7.092 | 30,968,002 |
| 2025-03-24 | 7.410 | 7.730 | 7.190 | 7.390 | 7.320 | 51,483,275 |
| 2025-03-21 | 7.250 | 7.580 | 7.120 | 7.490 | 7.419 | 50,409,300 |
| 2025-03-20 | 7.290 | 7.460 | 7.240 | 7.320 | 7.251 | 28,408,776 |
| 2025-03-19 | 7.170 | 7.500 | 7.100 | 7.340 | 7.270 | 40,406,472 |
| 2025-03-18 | 7.230 | 7.250 | 7.150 | 7.190 | 7.122 | 14,438,240 |
| 2025-03-17 | 7.270 | 7.330 | 7.200 | 7.210 | 7.142 | 24,749,740 |
| 2025-03-14 | 7.210 | 7.330 | 7.120 | 7.280 | 7.211 | 28,355,665 |
| 2025-03-13 | 7.300 | 7.340 | 7.150 | 7.210 | 7.142 | 32,860,167 |
| 2025-03-12 | 7.080 | 7.450 | 7.020 | 7.330 | 7.261 | 62,756,203 |
| 2025-03-11 | 7.000 | 7.100 | 6.950 | 7.060 | 6.993 | 65,219,558 |
| 2025-03-10 | 6.610 | 7.270 | 6.470 | 7.270 | 7.201 | 47,811,233 |
| 2025-03-07 | 6.680 | 6.750 | 6.590 | 6.610 | 6.547 | 19,959,400 |
| 2025-03-06 | 6.650 | 6.760 | 6.530 | 6.720 | 6.656 | 31,337,543 |
| 2025-03-05 | 6.780 | 6.840 | 6.680 | 6.810 | 6.745 | 11,072,640 |
| 2025-03-04 | 6.560 | 6.790 | 6.550 | 6.780 | 6.716 | 12,480,243 |
| 2025-03-03 | 6.620 | 6.720 | 6.530 | 6.610 | 6.547 | 12,098,770 |
| 2025-02-28 | 6.850 | 6.860 | 6.530 | 6.570 | 6.508 | 16,461,500 |
| 2025-02-27 | 6.950 | 7.000 | 6.740 | 6.850 | 6.785 | 16,653,100 |
| 2025-02-26 | 6.990 | 7.000 | 6.860 | 6.950 | 6.884 | 16,550,496 |
| 2025-02-25 | 6.830 | 7.030 | 6.800 | 6.920 | 6.854 | 13,907,425 |
| 2025-02-24 | 7.030 | 7.030 | 6.870 | 6.950 | 6.884 | 15,078,803 |
| 2025-02-21 | 6.910 | 7.010 | 6.810 | 6.990 | 6.924 | 15,794,031 |
| 2025-02-20 | 6.940 | 6.980 | 6.870 | 6.910 | 6.845 | 11,334,000 |
| 2025-02-19 | 6.830 | 6.940 | 6.770 | 6.940 | 6.874 | 10,553,739 |
| 2025-02-18 | 7.050 | 7.060 | 6.760 | 6.770 | 6.706 | 13,113,100 |
| 2025-02-17 | 7.050 | 7.120 | 6.980 | 7.040 | 6.973 | 11,522,800 |
| 2025-02-14 | 7.000 | 7.000 | 6.880 | 6.970 | 6.904 | 14,365,900 |
| 2025-02-13 | 7.130 | 7.130 | 6.950 | 6.970 | 6.904 | 13,838,400 |
| 2025-02-12 | 7.060 | 7.140 | 7.030 | 7.110 | 7.043 | 10,125,801 |
| 2025-02-11 | 7.050 | 7.080 | 6.970 | 7.050 | 6.983 | 9,767,100 |
| 2025-02-10 | 6.990 | 7.070 | 6.930 | 7.060 | 6.993 | 12,662,448 |
| 2025-02-07 | 6.860 | 7.030 | 6.860 | 6.930 | 6.864 | 13,214,778 |
| 2025-02-06 | 6.700 | 6.870 | 6.660 | 6.870 | 6.805 | 9,715,697 |
| 2025-02-05 | 6.780 | 6.790 | 6.660 | 6.730 | 6.666 | 8,045,760 |
| 2025-01-27 | 6.790 | 6.900 | 6.630 | 6.630 | 6.567 | 9,763,961 |
| 2025-01-24 | 6.600 | 6.710 | 6.540 | 6.700 | 6.637 | 9,996,900 |
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.