Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.260	4.260	4.200	4.230	4.076	14,030,600
2023-10-31	4.240	4.280	4.220	4.250	4.095	22,111,872
2023-10-30	4.140	4.240	4.130	4.230	4.076	24,439,603
2023-10-27	4.020	4.180	4.010	4.160	4.008	30,444,839
2023-10-26	4.080	4.160	4.010	4.050	3.902	32,641,615
2023-10-25	3.910	4.010	3.910	3.970	3.825	16,065,239
2023-10-24	3.800	3.910	3.800	3.900	3.758	14,830,940
2023-10-23	3.920	3.940	3.790	3.800	3.661	19,392,813
2023-10-20	3.930	3.980	3.910	3.920	3.777	14,884,334
2023-10-19	3.950	4.020	3.900	3.940	3.796	17,946,250
2023-10-18	4.070	4.070	3.950	3.950	3.806	21,236,462
2023-10-17	4.080	4.100	4.030	4.060	3.912	14,865,495
2023-10-16	4.130	4.140	4.060	4.080	3.931	15,878,469
2023-10-13	4.150	4.150	4.070	4.130	3.979	23,584,130
2023-10-12	4.160	4.180	4.120	4.150	3.999	17,922,131
2023-10-11	4.180	4.230	4.130	4.150	3.999	22,004,545
2023-10-10	4.120	4.280	4.110	4.190	4.037	42,978,737
2023-10-09	4.090	4.140	4.080	4.120	3.970	24,788,585
2023-09-28	4.040	4.100	4.040	4.080	3.931	22,882,271
2023-09-27	4.060	4.140	4.030	4.040	3.893	33,361,126
2023-09-26	4.180	4.190	4.090	4.090	3.941	35,313,775
2023-09-25	4.220	4.290	4.160	4.220	4.066	37,664,113
2023-09-22	4.260	4.290	4.150	4.260	4.105	49,473,279
2023-09-21	4.410	4.500	4.260	4.300	4.143	63,096,400
2023-09-20	4.590	4.590	4.380	4.500	4.336	71,877,162
2023-09-19	4.600	4.690	4.520	4.600	4.432	80,592,717
2023-09-18	4.560	4.850	4.460	4.730	4.557	132,759,178
2023-09-15	4.450	4.900	4.360	4.590	4.422	136,709,024
2023-09-14	4.510	4.650	4.410	4.450	4.288	83,638,383
2023-09-13	4.550	4.640	4.480	4.550	4.384	142,015,000
2023-09-12	4.340	4.710	4.300	4.710	4.538	121,205,722
2023-09-11	4.340	4.350	4.230	4.280	4.124	22,722,445
2023-09-08	4.200	4.260	4.200	4.220	4.066	9,319,700
2023-09-07	4.280	4.280	4.200	4.200	4.047	9,932,700
2023-09-06	4.240	4.300	4.220	4.260	4.105	9,904,200
2023-09-05	4.280	4.280	4.230	4.250	4.095	7,588,401
2023-09-04	4.190	4.280	4.170	4.270	4.114	13,117,901
2023-09-01	4.140	4.210	4.140	4.190	4.037	7,789,701
2023-08-31	4.170	4.180	4.120	4.150	3.999	8,672,300
2023-08-30	4.180	4.210	4.140	4.160	4.008	8,718,100
2023-08-29	4.140	4.190	4.090	4.180	4.027	12,094,500
2023-08-28	4.220	4.220	4.120	4.130	3.979	20,176,701
2023-08-25	4.010	4.140	4.010	4.040	3.893	10,434,400
2023-08-24	4.050	4.080	3.990	4.040	3.893	7,153,800
2023-08-23	4.090	4.110	4.030	4.040	3.893	7,583,600
2023-08-22	4.150	4.200	4.030	4.100	3.950	13,150,500
2023-08-21	4.130	4.270	4.120	4.150	3.999	11,656,200
2023-08-18	4.190	4.240	4.120	4.130	3.979	9,414,500
2023-08-17	4.140	4.190	4.100	4.190	4.037	9,688,075
2023-08-16	4.180	4.220	4.120	4.160	4.008	8,950,687
2023-08-15	4.200	4.240	4.130	4.180	4.027	10,119,232
2023-08-14	4.170	4.220	4.060	4.200	4.047	13,570,000
2023-08-11	4.360	4.360	4.160	4.170	4.018	16,454,200
2023-08-10	4.300	4.320	4.240	4.260	4.105	18,173,900
2023-08-09	4.240	4.260	4.190	4.210	4.056	8,338,800
2023-08-08	4.240	4.300	4.220	4.260	4.105	9,846,213
2023-08-07	4.270	4.270	4.200	4.210	4.056	9,842,600
2023-08-04	4.300	4.350	4.250	4.260	4.105	9,429,600
2023-08-03	4.330	4.340	4.270	4.320	4.162	8,513,800
2023-08-02	4.300	4.330	4.290	4.330	4.172	7,645,810

← NewerPage 13 of 21 · 1,219 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.