Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.890 | 6.940 | 6.760 | 6.870 | 6.805 | 18,894,698 |
| 2024-10-29 | 7.030 | 7.070 | 6.900 | 6.910 | 6.845 | 18,854,310 |
| 2024-10-28 | 6.850 | 7.010 | 6.840 | 7.010 | 6.944 | 21,408,507 |
| 2024-10-25 | 6.810 | 6.890 | 6.780 | 6.840 | 6.775 | 14,578,700 |
| 2024-10-24 | 6.850 | 6.850 | 6.720 | 6.790 | 6.726 | 12,455,205 |
| 2024-10-23 | 6.840 | 6.970 | 6.750 | 6.850 | 6.785 | 21,856,502 |
| 2024-10-22 | 7.020 | 7.040 | 6.750 | 6.840 | 6.775 | 24,892,145 |
| 2024-10-21 | 6.800 | 6.970 | 6.730 | 6.960 | 6.894 | 33,563,500 |
| 2024-10-18 | 6.590 | 6.840 | 6.580 | 6.730 | 6.666 | 22,620,046 |
| 2024-10-17 | 6.730 | 6.820 | 6.630 | 6.640 | 6.577 | 17,098,975 |
| 2024-10-16 | 6.580 | 6.740 | 6.550 | 6.680 | 6.617 | 16,374,200 |
| 2024-10-15 | 6.680 | 6.950 | 6.660 | 6.680 | 6.617 | 30,823,738 |
| 2024-10-14 | 6.720 | 6.770 | 6.470 | 6.750 | 6.686 | 22,809,490 |
| 2024-10-11 | 6.720 | 6.840 | 6.550 | 6.620 | 6.557 | 25,985,274 |
| 2024-10-10 | 6.850 | 7.070 | 6.550 | 6.710 | 6.646 | 34,411,671 |
| 2024-10-09 | 7.290 | 7.400 | 6.840 | 6.850 | 6.785 | 54,406,943 |
| 2024-10-08 | 7.460 | 7.460 | 6.880 | 7.410 | 7.340 | 66,875,963 |
| 2024-09-30 | 6.540 | 6.780 | 6.330 | 6.780 | 6.716 | 54,579,613 |
| 2024-09-27 | 5.990 | 6.260 | 5.930 | 6.160 | 6.102 | 36,940,955 |
| 2024-09-26 | 5.830 | 5.920 | 5.770 | 5.910 | 5.854 | 29,072,400 |
| 2024-09-25 | 5.820 | 5.970 | 5.780 | 5.830 | 5.775 | 36,493,468 |
| 2024-09-24 | 5.550 | 5.800 | 5.450 | 5.770 | 5.715 | 32,164,496 |
| 2024-09-23 | 5.530 | 5.590 | 5.500 | 5.510 | 5.458 | 20,506,640 |
| 2024-09-20 | 5.420 | 5.540 | 5.420 | 5.520 | 5.468 | 24,746,876 |
| 2024-09-19 | 5.310 | 5.460 | 5.240 | 5.440 | 5.388 | 25,196,077 |
| 2024-09-18 | 5.270 | 5.320 | 5.150 | 5.260 | 5.210 | 19,800,922 |
| 2024-09-13 | 5.480 | 5.500 | 5.270 | 5.270 | 5.220 | 29,709,687 |
| 2024-09-12 | 5.460 | 5.560 | 5.430 | 5.470 | 5.418 | 29,620,832 |
| 2024-09-11 | 5.520 | 5.590 | 5.430 | 5.450 | 5.398 | 39,474,954 |
| 2024-09-10 | 5.860 | 5.980 | 5.530 | 5.650 | 5.596 | 76,236,269 |
| 2024-09-09 | 6.660 | 7.020 | 6.060 | 6.110 | 6.052 | 115,764,919 |
| 2024-09-06 | 6.380 | 6.380 | 6.380 | 6.380 | 6.320 | 15,821,391 |
| 2024-09-05 | 5.320 | 5.800 | 5.320 | 5.800 | 5.745 | 12,547,572 |
| 2024-09-04 | 5.270 | 5.360 | 5.250 | 5.270 | 5.220 | 7,871,700 |
| 2024-09-03 | 5.170 | 5.360 | 5.160 | 5.330 | 5.280 | 10,153,869 |
| 2024-09-02 | 5.260 | 5.280 | 5.180 | 5.190 | 5.141 | 6,697,360 |
| 2024-08-30 | 5.150 | 5.330 | 5.150 | 5.260 | 5.210 | 10,016,869 |
| 2024-08-29 | 5.050 | 5.170 | 5.010 | 5.160 | 5.111 | 7,202,719 |
| 2024-08-28 | 5.030 | 5.150 | 4.980 | 5.110 | 5.062 | 5,896,300 |
| 2024-08-27 | 5.130 | 5.180 | 5.020 | 5.060 | 5.012 | 7,236,334 |
| 2024-08-26 | 5.150 | 5.170 | 5.050 | 5.130 | 5.081 | 5,401,000 |
| 2024-08-23 | 5.040 | 5.170 | 5.020 | 5.100 | 5.052 | 5,960,900 |
| 2024-08-22 | 5.160 | 5.220 | 5.050 | 5.070 | 5.022 | 7,313,352 |
| 2024-08-21 | 5.180 | 5.280 | 5.150 | 5.160 | 5.111 | 6,803,910 |
| 2024-08-20 | 5.300 | 5.340 | 5.200 | 5.220 | 5.171 | 9,238,160 |
| 2024-08-19 | 5.250 | 5.420 | 5.220 | 5.320 | 5.270 | 13,220,540 |
| 2024-08-16 | 5.220 | 5.340 | 5.190 | 5.270 | 5.220 | 15,433,040 |
| 2024-08-15 | 5.060 | 5.270 | 5.040 | 5.200 | 5.151 | 9,982,682 |
| 2024-08-14 | 5.080 | 5.120 | 5.060 | 5.080 | 5.032 | 3,576,680 |
| 2024-08-13 | 5.040 | 5.080 | 4.990 | 5.080 | 5.032 | 3,921,200 |
| 2024-08-12 | 5.070 | 5.090 | 5.020 | 5.030 | 4.982 | 4,144,600 |
| 2024-08-09 | 5.140 | 5.170 | 5.080 | 5.090 | 5.042 | 3,969,500 |
| 2024-08-08 | 5.140 | 5.190 | 5.050 | 5.130 | 5.081 | 5,292,100 |
| 2024-08-07 | 5.090 | 5.190 | 5.070 | 5.150 | 5.101 | 5,958,100 |
| 2024-08-06 | 5.050 | 5.110 | 5.030 | 5.090 | 5.042 | 5,348,464 |
| 2024-08-05 | 5.150 | 5.200 | 5.010 | 5.010 | 4.963 | 8,814,100 |
| 2024-08-02 | 5.250 | 5.280 | 5.160 | 5.160 | 5.111 | 7,096,400 |
| 2024-08-01 | 5.300 | 5.330 | 5.250 | 5.280 | 5.230 | 8,157,800 |
| 2024-07-31 | 5.190 | 5.320 | 5.160 | 5.290 | 5.240 | 9,794,335 |
| 2024-07-30 | 5.140 | 5.210 | 5.110 | 5.170 | 5.121 | 8,976,608 |
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.