Hengbao Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-23	11.630	11.680	10.900	10.930	10.930	59,868,199
2026-09-22	11.860	12.100	11.630	11.680	11.680	75,230,766
2026-09-21	11.500	11.990	11.200	11.800	11.800	93,770,695
2026-09-18	11.130	11.190	11.020	11.130	11.130	36,763,059
2026-09-17	11.060	11.160	10.850	11.030	11.030	34,737,276
2026-09-16	11.200	11.280	11.000	11.180	11.180	33,762,992
2026-09-15	11.830	11.890	11.230	11.250	11.250	37,736,465
2026-09-14	11.880	11.990	11.510	11.600	11.600	38,682,078
2026-09-11	12.160	12.220	11.610	11.800	11.800	56,844,754
2026-09-10	12.600	12.720	12.200	12.360	12.360	71,617,414
2026-09-09	13.080	13.190	12.680	12.880	12.880	97,409,234
2026-09-08	13.240	13.900	13.050	13.280	13.280	123,752,266
2026-09-07	13.630	14.180	13.340	13.530	13.530	168,642,609
2026-09-04	13.930	14.360	13.730	14.050	14.050	204,777,938
2026-09-03	13.380	14.730	13.000	13.050	13.050	193,698,953
2026-09-02	12.320	13.510	11.930	13.510	13.510	139,664,531
2026-09-01	11.330	12.280	11.220	12.280	12.280	40,226,113
2026-08-31	11.430	11.520	11.030	11.160	11.160	53,859,873
2026-08-28	11.840	11.950	11.570	11.660	11.660	60,808,156
2026-08-27	11.240	11.950	11.240	11.820	11.820	80,671,859
2026-08-26	11.610	11.680	11.130	11.420	11.420	81,899,489
2026-08-25	11.220	11.890	10.950	11.330	11.330	112,850,492
2026-08-24	10.590	11.800	10.540	11.510	11.510	117,064,883
2026-08-21	10.060	11.000	10.050	10.740	10.740	102,365,797
2026-08-20	9.590	10.100	9.480	10.010	10.010	58,828,707
2026-08-19	9.830	9.900	9.400	9.400	9.400	31,075,316
2026-08-18	10.180	10.180	9.820	9.980	9.980	31,996,342
2026-08-17	10.300	10.310	10.030	10.170	10.170	30,082,271
2026-08-14	10.470	10.860	10.200	10.300	10.300	37,006,227
2026-08-13	10.750	10.880	10.410	10.410	10.410	48,832,141
2026-08-12	10.890	10.890	10.630	10.710	10.710	42,036,484
2026-08-11	10.760	11.190	10.610	10.900	10.900	58,869,609
2026-08-10	10.930	10.980	10.670	10.820	10.820	71,056,445
2026-08-07	11.830	12.000	10.870	11.160	11.160	117,875,683
2026-08-06	10.600	11.760	10.580	11.760	11.760	28,324,263
2026-08-05	10.580	10.870	10.520	10.690	10.690	33,772,013
2026-08-04	10.590	10.800	10.490	10.600	10.600	40,881,027
2026-08-03	10.320	10.510	10.170	10.490	10.490	30,273,600
2026-07-31	10.000	10.440	9.960	10.270	10.270	39,579,478
2026-07-30	9.990	10.400	9.930	10.120	10.120	38,576,054
2026-07-29	9.940	10.190	9.780	10.080	10.080	44,003,290
2026-07-28	9.570	10.100	9.540	9.990	9.990	52,551,832
2026-07-27	9.030	9.650	8.880	9.620	9.620	42,172,023
2026-07-24	9.300	9.390	9.040	9.040	9.040	27,207,400

Page 1 of 2 · 120 trading daysOlder →

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.