Nanjing Hongbaoli Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.420 | 3.440 | 3.380 | 3.400 | 3.341 | 8,674,700 |
| 2024-07-26 | 3.370 | 3.430 | 3.370 | 3.410 | 3.350 | 9,098,700 |
| 2024-07-25 | 3.350 | 3.400 | 3.310 | 3.360 | 3.301 | 11,374,956 |
| 2024-07-24 | 3.400 | 3.440 | 3.350 | 3.370 | 3.311 | 14,557,681 |
| 2024-07-23 | 3.500 | 3.520 | 3.400 | 3.420 | 3.360 | 19,764,982 |
| 2024-07-22 | 3.500 | 3.600 | 3.500 | 3.530 | 3.468 | 20,601,200 |
| 2024-07-19 | 3.440 | 3.520 | 3.410 | 3.500 | 3.439 | 17,683,600 |
| 2024-07-18 | 3.470 | 3.480 | 3.340 | 3.460 | 3.399 | 23,700,389 |
| 2024-07-17 | 3.500 | 3.560 | 3.470 | 3.500 | 3.439 | 21,358,246 |
| 2024-07-16 | 3.570 | 3.590 | 3.470 | 3.510 | 3.449 | 25,858,722 |
| 2024-07-15 | 3.660 | 3.690 | 3.560 | 3.570 | 3.508 | 37,260,402 |
| 2024-07-12 | 3.620 | 3.870 | 3.610 | 3.700 | 3.635 | 68,977,423 |
| 2024-07-11 | 3.650 | 3.670 | 3.600 | 3.670 | 3.606 | 40,949,537 |
| 2024-07-10 | 3.610 | 3.710 | 3.580 | 3.610 | 3.547 | 37,920,270 |
| 2024-07-09 | 3.620 | 3.680 | 3.550 | 3.660 | 3.596 | 59,069,926 |
| 2024-07-08 | 3.800 | 3.850 | 3.570 | 3.630 | 3.567 | 86,644,427 |
| 2024-07-05 | 3.480 | 3.750 | 3.480 | 3.750 | 3.684 | 65,944,992 |
| 2024-07-04 | 3.370 | 3.410 | 3.320 | 3.410 | 3.350 | 12,206,990 |
| 2024-07-03 | 3.380 | 3.400 | 3.340 | 3.370 | 3.311 | 7,012,560 |
| 2024-07-02 | 3.370 | 3.430 | 3.350 | 3.390 | 3.331 | 10,193,300 |
| 2024-07-01 | 3.300 | 3.380 | 3.290 | 3.370 | 3.311 | 11,912,600 |
| 2024-06-28 | 3.300 | 3.360 | 3.260 | 3.300 | 3.242 | 10,033,100 |
| 2024-06-27 | 3.360 | 3.370 | 3.280 | 3.280 | 3.223 | 10,169,100 |
| 2024-06-26 | 3.320 | 3.370 | 3.260 | 3.370 | 3.311 | 13,445,700 |
| 2024-06-25 | 3.230 | 3.360 | 3.230 | 3.340 | 3.282 | 17,304,300 |
| 2024-06-24 | 3.310 | 3.340 | 3.190 | 3.210 | 3.154 | 13,612,100 |
| 2024-06-21 | 3.350 | 3.430 | 3.330 | 3.350 | 3.291 | 7,619,600 |
| 2024-06-20 | 3.470 | 3.470 | 3.370 | 3.370 | 3.311 | 11,866,001 |
| 2024-06-19 | 3.510 | 3.520 | 3.440 | 3.470 | 3.409 | 12,080,801 |
| 2024-06-18 | 3.400 | 3.510 | 3.390 | 3.490 | 3.429 | 17,312,900 |
| 2024-06-17 | 3.420 | 3.450 | 3.390 | 3.400 | 3.341 | 11,692,200 |
| 2024-06-14 | 3.520 | 3.540 | 3.390 | 3.440 | 3.380 | 21,590,000 |
| 2024-06-13 | 3.580 | 3.650 | 3.510 | 3.540 | 3.478 | 21,242,705 |
| 2024-06-12 | 3.570 | 3.620 | 3.510 | 3.590 | 3.527 | 25,674,805 |
| 2024-06-11 | 3.460 | 3.700 | 3.410 | 3.620 | 3.557 | 42,254,368 |
| 2024-06-07 | 3.300 | 3.480 | 3.300 | 3.470 | 3.343 | 25,579,294 |
| 2024-06-06 | 3.380 | 3.440 | 3.200 | 3.270 | 3.151 | 23,188,807 |
| 2024-06-05 | 3.510 | 3.520 | 3.380 | 3.380 | 3.257 | 16,741,500 |
| 2024-06-04 | 3.550 | 3.550 | 3.450 | 3.500 | 3.372 | 20,241,701 |
| 2024-06-03 | 3.730 | 3.750 | 3.550 | 3.580 | 3.449 | 32,247,501 |
| 2024-05-31 | 3.720 | 3.850 | 3.700 | 3.750 | 3.613 | 31,587,656 |
| 2024-05-30 | 3.670 | 3.860 | 3.640 | 3.750 | 3.613 | 38,741,656 |
| 2024-05-29 | 3.670 | 3.820 | 3.670 | 3.710 | 3.575 | 22,708,997 |
| 2024-05-28 | 3.820 | 3.930 | 3.700 | 3.720 | 3.584 | 40,353,497 |
| 2024-05-27 | 3.610 | 3.970 | 3.560 | 3.820 | 3.681 | 47,815,387 |
| 2024-05-24 | 3.620 | 3.660 | 3.590 | 3.610 | 3.478 | 11,079,100 |
| 2024-05-23 | 3.710 | 3.720 | 3.620 | 3.640 | 3.507 | 16,396,287 |
| 2024-05-22 | 3.740 | 3.790 | 3.710 | 3.740 | 3.604 | 14,062,000 |
| 2024-05-21 | 3.760 | 3.790 | 3.710 | 3.740 | 3.604 | 16,490,300 |
| 2024-05-20 | 3.800 | 3.840 | 3.770 | 3.790 | 3.652 | 16,147,900 |
| 2024-05-17 | 3.720 | 3.790 | 3.720 | 3.790 | 3.652 | 19,450,400 |
| 2024-05-16 | 3.740 | 3.800 | 3.720 | 3.740 | 3.604 | 16,246,400 |
| 2024-05-15 | 3.730 | 3.790 | 3.680 | 3.760 | 3.623 | 20,003,800 |
| 2024-05-14 | 3.730 | 3.790 | 3.720 | 3.730 | 3.594 | 19,896,387 |
| 2024-05-13 | 3.760 | 3.770 | 3.700 | 3.720 | 3.584 | 22,790,001 |
| 2024-05-10 | 3.830 | 3.860 | 3.770 | 3.810 | 3.671 | 26,930,700 |
| 2024-05-09 | 3.830 | 3.910 | 3.830 | 3.840 | 3.700 | 33,970,800 |
| 2024-05-08 | 3.910 | 3.960 | 3.820 | 3.850 | 3.710 | 42,323,000 |
| 2024-05-07 | 3.840 | 4.010 | 3.820 | 3.950 | 3.806 | 73,386,095 |
| 2024-05-06 | 3.630 | 3.920 | 3.600 | 3.830 | 3.690 | 71,086,009 |
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.