Nanjing Hongbaoli Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.600 | 3.640 | 3.540 | 3.570 | 3.440 | 29,617,900 |
| 2024-04-29 | 3.460 | 3.630 | 3.460 | 3.590 | 3.459 | 51,164,840 |
| 2024-04-26 | 3.450 | 3.530 | 3.410 | 3.500 | 3.372 | 34,466,327 |
| 2024-04-25 | 3.360 | 3.670 | 3.340 | 3.500 | 3.372 | 44,583,356 |
| 2024-04-24 | 3.440 | 3.470 | 3.370 | 3.390 | 3.266 | 39,496,858 |
| 2024-04-23 | 3.400 | 3.590 | 3.380 | 3.450 | 3.324 | 61,856,383 |
| 2024-04-22 | 3.700 | 3.700 | 3.470 | 3.550 | 3.420 | 94,085,406 |
| 2024-04-19 | 3.230 | 3.370 | 3.230 | 3.360 | 3.237 | 22,356,441 |
| 2024-04-18 | 3.290 | 3.310 | 3.210 | 3.250 | 3.131 | 15,961,858 |
| 2024-04-17 | 3.070 | 3.290 | 3.070 | 3.270 | 3.151 | 26,142,343 |
| 2024-04-16 | 3.290 | 3.300 | 3.030 | 3.030 | 2.919 | 34,799,616 |
| 2024-04-15 | 3.600 | 3.610 | 3.290 | 3.370 | 3.247 | 40,242,400 |
| 2024-04-12 | 3.550 | 3.710 | 3.500 | 3.600 | 3.469 | 34,270,924 |
| 2024-04-11 | 3.520 | 3.610 | 3.460 | 3.550 | 3.420 | 16,807,201 |
| 2024-04-10 | 3.650 | 3.650 | 3.500 | 3.550 | 3.420 | 18,479,575 |
| 2024-04-09 | 3.560 | 3.650 | 3.540 | 3.650 | 3.517 | 18,979,590 |
| 2024-04-08 | 3.630 | 3.670 | 3.540 | 3.540 | 3.411 | 22,145,662 |
| 2024-04-03 | 3.740 | 3.790 | 3.630 | 3.660 | 3.526 | 27,762,625 |
| 2024-04-02 | 3.600 | 3.760 | 3.590 | 3.710 | 3.575 | 37,545,411 |
| 2024-04-01 | 3.550 | 3.630 | 3.540 | 3.620 | 3.488 | 20,477,200 |
| 2024-03-29 | 3.500 | 3.550 | 3.490 | 3.540 | 3.411 | 8,463,200 |
| 2024-03-28 | 3.390 | 3.530 | 3.390 | 3.490 | 3.363 | 20,611,509 |
| 2024-03-27 | 3.540 | 3.580 | 3.410 | 3.410 | 3.286 | 23,339,900 |
| 2024-03-26 | 3.520 | 3.620 | 3.490 | 3.570 | 3.440 | 25,636,400 |
| 2024-03-25 | 3.570 | 3.750 | 3.510 | 3.550 | 3.420 | 34,998,700 |
| 2024-03-22 | 3.620 | 3.680 | 3.580 | 3.610 | 3.478 | 25,749,717 |
| 2024-03-21 | 3.620 | 3.650 | 3.550 | 3.630 | 3.498 | 27,721,238 |
| 2024-03-20 | 3.510 | 3.660 | 3.490 | 3.620 | 3.488 | 39,930,200 |
| 2024-03-19 | 3.550 | 3.570 | 3.490 | 3.510 | 3.382 | 28,723,792 |
| 2024-03-18 | 3.450 | 3.550 | 3.430 | 3.550 | 3.420 | 37,113,086 |
| 2024-03-15 | 3.400 | 3.450 | 3.360 | 3.430 | 3.305 | 25,733,200 |
| 2024-03-14 | 3.430 | 3.440 | 3.330 | 3.380 | 3.257 | 29,032,311 |
| 2024-03-13 | 3.460 | 3.460 | 3.400 | 3.430 | 3.305 | 30,725,633 |
| 2024-03-12 | 3.450 | 3.460 | 3.380 | 3.460 | 3.334 | 41,393,734 |
| 2024-03-11 | 3.380 | 3.430 | 3.350 | 3.430 | 3.305 | 45,227,919 |
| 2024-03-08 | 3.480 | 3.500 | 3.320 | 3.420 | 3.295 | 77,324,517 |
| 2024-03-07 | 3.760 | 3.860 | 3.520 | 3.560 | 3.430 | 120,541,962 |
| 2024-03-06 | 3.530 | 3.880 | 3.460 | 3.880 | 3.738 | 74,139,062 |
| 2024-03-05 | 3.180 | 3.530 | 3.110 | 3.530 | 3.401 | 38,593,217 |
| 2024-03-04 | 3.230 | 3.250 | 3.110 | 3.210 | 3.093 | 16,116,401 |
| 2024-03-01 | 3.230 | 3.260 | 3.150 | 3.210 | 3.093 | 21,214,800 |
| 2024-02-29 | 3.080 | 3.220 | 3.040 | 3.210 | 3.093 | 23,565,400 |
| 2024-02-28 | 3.390 | 3.460 | 3.070 | 3.080 | 2.968 | 38,644,600 |
| 2024-02-27 | 3.300 | 3.370 | 3.250 | 3.370 | 3.247 | 18,043,060 |
| 2024-02-26 | 3.250 | 3.390 | 3.230 | 3.310 | 3.189 | 26,704,860 |
| 2024-02-23 | 3.100 | 3.250 | 3.100 | 3.240 | 3.122 | 27,542,200 |
| 2024-02-22 | 2.990 | 3.090 | 2.980 | 3.080 | 2.968 | 25,921,900 |
| 2024-02-21 | 2.890 | 3.080 | 2.850 | 2.990 | 2.881 | 28,337,500 |
| 2024-02-20 | 2.880 | 2.920 | 2.800 | 2.920 | 2.813 | 19,765,811 |
| 2024-02-19 | 2.800 | 2.950 | 2.780 | 2.900 | 2.794 | 36,941,479 |
| 2024-02-08 | 2.520 | 2.770 | 2.460 | 2.760 | 2.659 | 42,930,694 |
| 2024-02-07 | 2.740 | 2.750 | 2.450 | 2.530 | 2.438 | 54,334,129 |
| 2024-02-06 | 2.720 | 2.870 | 2.560 | 2.710 | 2.611 | 46,490,231 |
| 2024-02-05 | 3.140 | 3.150 | 2.840 | 2.840 | 2.736 | 28,465,800 |
| 2024-02-02 | 3.360 | 3.400 | 3.020 | 3.150 | 3.035 | 23,282,517 |
| 2024-02-01 | 3.410 | 3.450 | 3.260 | 3.340 | 3.218 | 20,076,410 |
| 2024-01-31 | 3.650 | 3.660 | 3.410 | 3.410 | 3.286 | 19,789,500 |
| 2024-01-30 | 3.760 | 3.790 | 3.640 | 3.650 | 3.517 | 13,957,400 |
| 2024-01-29 | 3.960 | 3.980 | 3.760 | 3.780 | 3.642 | 17,136,600 |
| 2024-01-26 | 3.900 | 4.030 | 3.900 | 3.960 | 3.815 | 18,192,900 |
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.