Hengbao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.480 | 9.990 | 9.180 | 9.950 | 9.950 | 32,686,955 |
| 2026-10-22 | 10.100 | 10.190 | 9.630 | 9.640 | 9.640 | 23,618,000 |
| 2026-10-21 | 10.240 | 10.260 | 9.880 | 10.090 | 10.090 | 25,801,272 |
| 2026-10-20 | 9.880 | 9.990 | 9.760 | 9.880 | 9.880 | 17,425,309 |
| 2026-10-19 | 9.860 | 10.060 | 9.810 | 9.920 | 9.920 | 19,456,500 |
| 2026-10-16 | 9.930 | 10.340 | 9.860 | 9.950 | 9.950 | 25,034,199 |
| 2026-10-15 | 9.900 | 10.270 | 9.900 | 10.000 | 10.000 | 20,408,898 |
| 2026-10-14 | 10.400 | 10.450 | 10.150 | 10.210 | 10.210 | 19,837,518 |
| 2026-10-13 | 9.990 | 10.480 | 9.860 | 10.350 | 10.350 | 30,258,786 |
| 2026-10-12 | 10.300 | 10.330 | 10.080 | 10.100 | 10.100 | 20,142,400 |
| 2026-10-09 | 9.930 | 10.380 | 9.640 | 10.360 | 10.360 | 35,453,305 |
| 2026-10-08 | 10.130 | 10.260 | 9.930 | 9.990 | 9.990 | 18,510,492 |
| 2026-09-30 | 10.260 | 10.300 | 10.050 | 10.120 | 10.120 | 17,041,952 |
| 2026-09-29 | 10.150 | 10.260 | 10.130 | 10.160 | 10.160 | 18,062,500 |
| 2026-09-28 | 10.490 | 10.520 | 10.140 | 10.210 | 10.210 | 26,005,684 |
| 2026-09-24 | 10.850 | 10.900 | 10.520 | 10.540 | 10.540 | 39,652,609 |
Page 1 of 1 · 16 trading days
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.