Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.310	4.350	4.280	4.310	4.153	12,448,500
2023-07-31	4.260	4.330	4.240	4.320	4.162	15,706,090
2023-07-28	4.200	4.250	4.190	4.250	4.095	10,242,592
2023-07-27	4.220	4.250	4.200	4.210	4.056	8,928,600
2023-07-26	4.210	4.240	4.200	4.230	4.076	10,107,800
2023-07-25	4.180	4.240	4.180	4.200	4.047	12,466,000
2023-07-24	4.160	4.190	4.140	4.180	4.027	6,886,504
2023-07-21	4.150	4.200	4.150	4.170	4.018	8,290,727
2023-07-20	4.200	4.220	4.150	4.170	4.018	9,454,000
2023-07-19	4.190	4.220	4.150	4.190	4.037	7,732,564
2023-07-18	4.150	4.210	4.140	4.200	4.047	12,132,198
2023-07-17	4.130	4.170	4.090	4.150	3.999	8,637,900
2023-07-14	4.140	4.160	4.090	4.130	3.979	11,397,188
2023-07-13	4.140	4.170	4.100	4.120	3.970	12,348,100
2023-07-12	4.090	4.120	4.060	4.080	3.931	8,143,000
2023-07-11	4.070	4.090	4.040	4.080	3.931	6,526,705
2023-07-10	4.090	4.100	4.050	4.070	3.921	7,953,611
2023-07-07	4.100	4.130	4.050	4.080	3.931	15,091,228
2023-07-06	4.000	4.180	3.980	4.120	3.970	29,088,960
2023-07-05	4.010	4.040	3.990	4.010	3.864	6,772,760
2023-07-04	4.010	4.050	3.990	4.010	3.864	6,918,800
2023-07-03	3.970	4.020	3.970	4.010	3.864	8,516,010
2023-06-30	3.910	3.980	3.910	3.960	3.815	7,739,460
2023-06-29	3.890	3.920	3.870	3.900	3.758	3,810,200
2023-06-28	3.900	3.900	3.820	3.890	3.748	6,708,500
2023-06-27	3.790	3.880	3.790	3.880	3.738	6,429,610
2023-06-26	3.850	3.850	3.780	3.790	3.652	4,492,300
2023-06-21	3.850	3.870	3.800	3.800	3.661	4,893,360
2023-06-20	3.900	3.910	3.850	3.850	3.710	6,464,720
2023-06-19	3.930	3.960	3.890	3.900	3.758	6,813,610
2023-06-16	3.950	3.990	3.940	3.940	3.796	7,777,760
2023-06-15	3.950	3.950	3.900	3.940	3.796	4,956,500
2023-06-14	3.930	3.980	3.900	3.960	3.815	5,894,000
2023-06-13	3.950	3.970	3.900	3.920	3.777	5,471,083
2023-06-12	3.900	4.030	3.890	3.990	3.806	7,411,183
2023-06-09	3.900	3.930	3.880	3.920	3.739	5,416,500
2023-06-08	3.930	3.940	3.880	3.910	3.730	5,175,500
2023-06-07	3.960	3.970	3.930	3.950	3.768	4,439,102
2023-06-06	4.060	4.060	3.950	3.960	3.777	8,853,807
2023-06-05	4.090	4.110	4.030	4.060	3.873	8,869,800
2023-06-02	3.980	4.110	3.980	4.080	3.892	13,725,273
2023-06-01	3.960	4.020	3.900	3.980	3.796	9,112,647
2023-05-31	3.940	3.980	3.910	3.960	3.777	5,982,347
2023-05-30	3.960	4.050	3.900	3.960	3.777	11,636,402
2023-05-29	3.950	3.970	3.880	3.890	3.710	9,090,837
2023-05-26	4.010	4.010	3.900	3.940	3.758	11,191,908
2023-05-25	4.090	4.090	3.970	4.010	3.825	12,987,500
2023-05-24	4.080	4.120	4.040	4.090	3.901	12,455,749
2023-05-23	4.140	4.180	4.080	4.080	3.892	9,156,900
2023-05-22	4.070	4.160	4.040	4.160	3.968	12,166,844
2023-05-19	4.180	4.180	4.100	4.100	3.911	14,174,400
2023-05-18	4.170	4.260	4.150	4.180	3.987	15,872,042
2023-05-17	4.200	4.230	4.170	4.180	3.987	14,710,944
2023-05-16	4.270	4.350	4.140	4.240	4.044	27,085,510
2023-05-15	4.290	4.440	4.210	4.250	4.054	42,412,912
2023-05-12	4.130	4.490	4.100	4.290	4.092	47,083,786
2023-05-11	4.060	4.150	4.020	4.140	3.949	20,516,566
2023-05-10	4.000	4.060	3.990	4.030	3.844	9,112,679
2023-05-09	4.030	4.100	3.980	4.040	3.854	16,547,679
2023-05-08	4.040	4.050	4.010	4.040	3.854	9,991,606

← NewerPage 14 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.