Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.100	6.300	5.910	6.270	6.270	30,694,163
2026-10-22	6.410	6.410	6.180	6.200	6.200	21,161,300
2026-10-21	6.400	6.480	6.390	6.420	6.420	16,020,400
2026-10-20	6.360	6.440	6.340	6.400	6.400	19,462,487
2026-10-19	6.420	6.420	6.250	6.370	6.370	22,351,635
2026-10-16	6.520	6.550	6.390	6.440	6.440	23,363,201
2026-10-15	6.450	6.590	6.390	6.410	6.410	31,071,027
2026-10-14	6.790	7.140	6.650	6.660	6.660	45,476,512
2026-10-13	6.610	6.850	6.570	6.780	6.780	31,128,783
2026-10-12	7.000	7.010	6.640	6.680	6.680	41,394,203
2026-10-09	6.980	7.050	6.760	7.030	7.030	41,852,660
2026-10-08	6.860	7.060	6.860	6.980	6.980	42,101,605
2026-09-30	6.790	6.860	6.770	6.800	6.800	21,408,328
2026-09-29	6.770	6.820	6.670	6.770	6.770	23,837,744
2026-09-28	6.900	6.970	6.700	6.760	6.760	37,163,676
2026-09-24	6.990	7.070	6.830	6.890	6.890	43,759,703
2026-09-23	7.270	7.300	7.000	7.010	7.010	68,817,148
2026-09-22	7.330	7.580	7.190	7.380	7.380	91,586,133
2026-09-21	7.050	7.340	7.030	7.340	7.340	65,583,969
2026-09-18	7.020	7.080	6.970	7.060	7.060	34,090,895
2026-09-17	6.970	7.060	6.920	7.010	7.010	35,294,711
2026-09-16	7.080	7.090	6.960	7.050	7.050	37,686,672
2026-09-15	7.210	7.240	6.970	6.970	6.970	46,786,594
2026-09-14	7.360	7.440	7.170	7.200	7.200	41,598,426
2026-09-11	7.490	7.550	7.100	7.380	7.380	78,843,891
2026-09-10	8.000	8.050	7.520	7.610	7.610	98,164,008
2026-09-09	8.280	8.390	7.990	8.090	8.090	113,655,930
2026-09-08	8.030	8.540	7.980	8.440	8.440	149,373,969
2026-09-07	7.890	8.200	7.760	8.120	8.120	106,895,297
2026-09-04	8.070	8.280	7.730	7.770	7.770	122,644,203
2026-09-03	8.250	8.740	7.900	8.080	8.080	139,644,500
2026-09-02	8.810	8.810	8.300	8.390	8.390	167,378,359
2026-09-01	8.710	9.400	8.500	9.110	9.110	231,516,984
2026-08-31	9.030	9.050	8.440	8.590	8.590	230,224,812
2026-08-28	7.530	8.370	7.350	8.370	8.370	120,560,562
2026-08-27	7.350	8.020	7.260	7.610	7.610	127,626,797
2026-08-26	7.340	7.760	7.340	7.450	7.450	130,027,000
2026-08-25	7.920	8.380	7.790	7.800	7.800	159,666,188
2026-08-24	7.610	8.360	7.490	8.070	8.070	175,136,797
2026-08-21	7.500	8.190	7.300	7.720	7.720	166,685,766
2026-08-20	7.250	7.980	7.050	7.790	7.790	178,280,141
2026-08-19	7.010	7.690	6.760	7.410	7.410	165,414,703
2026-08-18	7.210	7.230	6.970	7.000	7.000	109,177,180
2026-08-17	6.480	7.130	6.410	7.130	7.130	80,308,344
2026-08-14	6.660	6.690	6.410	6.480	6.480	46,316,184
2026-08-13	6.910	6.950	6.660	6.660	6.660	71,974,141
2026-08-12	6.770	7.270	6.680	6.910	6.910	95,244,547
2026-08-11	6.970	6.980	6.740	6.780	6.780	51,228,871
2026-08-10	6.620	7.080	6.600	6.970	6.970	76,163,898
2026-08-07	6.700	6.730	6.530	6.620	6.620	36,592,508
2026-08-06	6.670	6.730	6.550	6.700	6.700	44,284,520
2026-08-05	6.600	6.700	6.570	6.690	6.690	52,524,000
2026-08-04	6.630	6.660	6.510	6.600	6.600	41,468,426
2026-08-03	6.380	6.570	6.330	6.570	6.570	49,953,371
2026-07-31	6.170	6.410	6.160	6.350	6.350	50,308,105
2026-07-30	6.430	6.560	6.260	6.300	6.300	72,075,188
2026-07-29	6.490	6.810	6.410	6.550	6.550	88,983,297
2026-07-28	6.420	6.700	6.320	6.570	6.570	92,532,055
2026-07-27	6.230	6.420	5.910	6.420	6.420	91,388,875

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0300 CNY
2025-06-23	0.0400 CNY
2024-09-23	0.0300 CNY
2024-06-11	0.0700 CNY
2023-06-13	0.0400 CNY
2022-06-23	0.0300 CNY
2021-10-18	0.0800 CNY
2020-05-21	0.0400 CNY
2019-06-10	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.