Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.810	3.910	3.760	3.900	3.758	16,788,350
2024-01-24	3.710	3.820	3.620	3.780	3.642	22,978,650
2024-01-23	3.790	3.790	3.610	3.700	3.565	23,756,150
2024-01-22	4.070	4.080	3.740	3.790	3.652	17,873,100
2024-01-19	4.120	4.170	4.050	4.060	3.912	13,291,500
2024-01-18	4.200	4.220	3.990	4.120	3.970	21,121,913
2024-01-17	4.350	4.370	4.220	4.240	4.085	20,594,250
2024-01-16	4.390	4.410	4.290	4.380	4.220	13,876,700
2024-01-15	4.360	4.400	4.330	4.380	4.220	16,079,500
2024-01-12	4.330	4.460	4.330	4.370	4.211	20,048,410
2024-01-11	4.260	4.360	4.240	4.340	4.182	13,798,950
2024-01-10	4.270	4.320	4.220	4.260	4.105	12,240,500
2024-01-09	4.260	4.320	4.240	4.290	4.133	12,459,100
2024-01-08	4.310	4.320	4.230	4.230	4.076	12,654,600
2024-01-05	4.400	4.410	4.280	4.310	4.153	12,481,800
2024-01-04	4.360	4.390	4.330	4.370	4.211	14,514,987
2024-01-03	4.390	4.400	4.320	4.370	4.211	13,952,400
2024-01-02	4.270	4.360	4.250	4.330	4.172	15,654,900
2023-12-29	4.220	4.250	4.190	4.230	4.076	10,205,100
2023-12-28	4.140	4.230	4.100	4.210	4.056	9,970,750
2023-12-27	4.100	4.170	4.080	4.140	3.989	8,495,000
2023-12-26	4.130	4.160	4.100	4.110	3.960	7,964,800
2023-12-25	4.170	4.180	4.090	4.120	3.970	8,732,700
2023-12-22	4.230	4.240	4.160	4.180	4.027	9,684,800
2023-12-21	4.200	4.230	4.120	4.220	4.066	12,401,928
2023-12-20	4.250	4.270	4.200	4.200	4.047	12,010,900
2023-12-19	4.190	4.250	4.140	4.230	4.076	12,965,600
2023-12-18	4.240	4.290	4.180	4.190	4.037	9,269,600
2023-12-15	4.270	4.310	4.250	4.260	4.105	8,907,300
2023-12-14	4.280	4.300	4.250	4.270	4.114	10,336,800
2023-12-13	4.280	4.330	4.240	4.270	4.114	10,848,300
2023-12-12	4.250	4.280	4.210	4.260	4.105	9,542,496
2023-12-11	4.210	4.260	4.170	4.230	4.076	12,415,023
2023-12-08	4.300	4.330	4.200	4.200	4.047	10,979,600
2023-12-07	4.350	4.370	4.300	4.310	4.153	9,477,200
2023-12-06	4.310	4.410	4.280	4.360	4.201	13,151,800
2023-12-05	4.340	4.360	4.280	4.280	4.124	10,385,201
2023-12-04	4.360	4.380	4.330	4.340	4.182	10,214,828
2023-12-01	4.320	4.360	4.290	4.350	4.191	9,960,695
2023-11-30	4.370	4.390	4.280	4.330	4.172	14,485,801
2023-11-29	4.420	4.450	4.360	4.370	4.211	15,510,800
2023-11-28	4.430	4.450	4.400	4.430	4.268	11,219,361
2023-11-27	4.410	4.460	4.390	4.440	4.278	16,631,799
2023-11-24	4.460	4.460	4.380	4.400	4.239	13,307,080
2023-11-23	4.400	4.460	4.390	4.450	4.288	13,950,001
2023-11-22	4.410	4.470	4.410	4.420	4.259	23,624,749
2023-11-21	4.520	4.530	4.410	4.430	4.268	30,588,100
2023-11-20	4.440	4.620	4.410	4.530	4.365	37,625,978
2023-11-17	4.340	4.420	4.310	4.390	4.230	22,585,492
2023-11-16	4.300	4.390	4.280	4.330	4.172	21,554,340
2023-11-15	4.320	4.340	4.290	4.300	4.143	17,840,700
2023-11-14	4.270	4.330	4.260	4.300	4.143	15,789,300
2023-11-13	4.230	4.310	4.230	4.290	4.133	18,028,900
2023-11-10	4.240	4.240	4.170	4.230	4.076	18,322,300
2023-11-09	4.240	4.310	4.200	4.250	4.095	28,156,600
2023-11-08	4.210	4.240	4.180	4.240	4.085	14,832,250
2023-11-07	4.200	4.230	4.160	4.210	4.056	11,728,946
2023-11-06	4.180	4.230	4.180	4.210	4.056	12,492,000
2023-11-03	4.190	4.220	4.170	4.180	4.027	12,200,200
2023-11-02	4.230	4.250	4.170	4.190	4.037	14,201,400

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.