Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.670 | 6.780 | 6.560 | 6.560 | 6.498 | 10,182,300 |
| 2025-01-22 | 6.650 | 6.660 | 6.550 | 6.580 | 6.518 | 7,996,780 |
| 2025-01-21 | 6.720 | 6.760 | 6.590 | 6.660 | 6.597 | 8,191,500 |
| 2025-01-20 | 6.730 | 6.770 | 6.580 | 6.680 | 6.617 | 10,793,100 |
| 2025-01-17 | 6.490 | 6.590 | 6.460 | 6.550 | 6.488 | 9,123,400 |
| 2025-01-16 | 6.630 | 6.640 | 6.460 | 6.550 | 6.488 | 12,161,500 |
| 2025-01-15 | 6.490 | 6.530 | 6.400 | 6.450 | 6.389 | 8,016,800 |
| 2025-01-14 | 6.170 | 6.480 | 6.160 | 6.480 | 6.419 | 12,721,316 |
| 2025-01-13 | 6.030 | 6.170 | 5.900 | 6.130 | 6.072 | 9,778,839 |
| 2025-01-10 | 6.320 | 6.380 | 6.100 | 6.100 | 6.042 | 9,296,100 |
| 2025-01-09 | 6.260 | 6.410 | 6.250 | 6.350 | 6.290 | 8,681,920 |
| 2025-01-08 | 6.310 | 6.420 | 6.120 | 6.320 | 6.260 | 14,169,400 |
| 2025-01-07 | 6.250 | 6.410 | 6.200 | 6.370 | 6.310 | 12,781,207 |
| 2025-01-06 | 6.200 | 6.260 | 6.020 | 6.140 | 6.082 | 12,280,200 |
| 2025-01-03 | 6.530 | 6.560 | 6.190 | 6.210 | 6.151 | 17,391,957 |
| 2025-01-02 | 6.750 | 6.780 | 6.410 | 6.500 | 6.438 | 16,423,100 |
| 2024-12-31 | 7.100 | 7.110 | 6.740 | 6.760 | 6.696 | 14,845,700 |
| 2024-12-30 | 7.110 | 7.130 | 6.900 | 7.050 | 6.983 | 11,010,000 |
| 2024-12-27 | 7.070 | 7.260 | 7.020 | 7.130 | 7.062 | 11,675,627 |
| 2024-12-26 | 7.020 | 7.120 | 6.970 | 7.070 | 7.003 | 9,026,377 |
| 2024-12-25 | 7.200 | 7.200 | 6.890 | 7.010 | 6.944 | 13,877,400 |
| 2024-12-24 | 7.210 | 7.300 | 7.040 | 7.190 | 7.122 | 15,922,600 |
| 2024-12-23 | 7.720 | 7.770 | 7.130 | 7.140 | 7.072 | 24,309,360 |
| 2024-12-20 | 7.730 | 7.870 | 7.710 | 7.770 | 7.696 | 12,705,283 |
| 2024-12-19 | 7.600 | 7.910 | 7.520 | 7.790 | 7.716 | 18,263,400 |
| 2024-12-18 | 7.500 | 7.840 | 7.340 | 7.690 | 7.617 | 25,395,410 |
| 2024-12-17 | 7.790 | 7.850 | 7.420 | 7.460 | 7.389 | 19,958,360 |
| 2024-12-16 | 7.940 | 8.030 | 7.700 | 7.780 | 7.706 | 18,768,843 |
| 2024-12-13 | 8.160 | 8.220 | 7.970 | 7.980 | 7.904 | 24,285,800 |
| 2024-12-12 | 7.970 | 8.250 | 7.940 | 8.220 | 8.142 | 34,551,456 |
| 2024-12-11 | 7.890 | 8.130 | 7.890 | 8.020 | 7.944 | 20,118,800 |
| 2024-12-10 | 8.090 | 8.180 | 7.880 | 7.960 | 7.885 | 33,951,569 |
| 2024-12-09 | 7.980 | 7.980 | 7.780 | 7.830 | 7.756 | 16,616,502 |
| 2024-12-06 | 7.920 | 8.010 | 7.840 | 7.960 | 7.885 | 20,671,964 |
| 2024-12-05 | 7.760 | 7.980 | 7.720 | 7.950 | 7.875 | 19,545,287 |
| 2024-12-04 | 7.880 | 7.940 | 7.750 | 7.790 | 7.716 | 23,271,110 |
| 2024-12-03 | 7.940 | 7.990 | 7.800 | 7.920 | 7.845 | 28,943,132 |
| 2024-12-02 | 7.880 | 8.170 | 7.830 | 8.090 | 8.013 | 38,557,396 |
| 2024-11-29 | 7.780 | 8.080 | 7.710 | 7.900 | 7.825 | 30,409,551 |
| 2024-11-28 | 7.840 | 8.040 | 7.760 | 7.780 | 7.706 | 33,493,684 |
| 2024-11-27 | 7.430 | 7.980 | 7.200 | 7.840 | 7.766 | 43,670,590 |
| 2024-11-26 | 7.570 | 7.730 | 7.430 | 7.470 | 7.399 | 24,863,153 |
| 2024-11-25 | 7.240 | 7.620 | 7.100 | 7.570 | 7.498 | 28,830,791 |
| 2024-11-22 | 7.360 | 7.570 | 7.180 | 7.190 | 7.122 | 23,789,741 |
| 2024-11-21 | 7.380 | 7.460 | 7.270 | 7.400 | 7.330 | 16,547,600 |
| 2024-11-20 | 7.030 | 7.550 | 7.000 | 7.350 | 7.280 | 26,358,767 |
| 2024-11-19 | 6.910 | 7.050 | 6.810 | 7.040 | 6.973 | 16,053,626 |
| 2024-11-18 | 7.450 | 7.460 | 6.800 | 6.840 | 6.775 | 30,737,782 |
| 2024-11-15 | 7.480 | 7.720 | 7.300 | 7.350 | 7.280 | 28,021,441 |
| 2024-11-14 | 7.650 | 7.740 | 7.450 | 7.470 | 7.399 | 21,583,414 |
| 2024-11-13 | 7.680 | 7.870 | 7.530 | 7.650 | 7.578 | 32,188,169 |
| 2024-11-12 | 8.010 | 8.170 | 7.630 | 7.720 | 7.647 | 67,643,686 |
| 2024-11-11 | 7.600 | 7.930 | 7.600 | 7.840 | 7.766 | 80,795,847 |
| 2024-11-08 | 7.960 | 8.180 | 7.850 | 7.940 | 7.865 | 120,784,833 |
| 2024-11-07 | 7.080 | 7.450 | 7.030 | 7.440 | 7.370 | 43,079,845 |
| 2024-11-06 | 7.010 | 7.210 | 6.950 | 7.120 | 7.053 | 36,011,881 |
| 2024-11-05 | 6.780 | 6.990 | 6.710 | 6.960 | 6.894 | 26,614,590 |
| 2024-11-04 | 6.620 | 6.820 | 6.620 | 6.750 | 6.686 | 16,335,054 |
| 2024-11-01 | 7.230 | 7.260 | 6.660 | 6.670 | 6.607 | 40,227,905 |
| 2024-10-31 | 6.810 | 7.340 | 6.780 | 7.230 | 7.162 | 48,500,192 |
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.