Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.040	4.050	3.980	4.040	3.854	14,105,709
2023-05-04	4.030	4.130	4.000	4.060	3.873	17,540,964
2023-04-28	4.020	4.070	4.010	4.050	3.863	15,986,075
2023-04-27	4.100	4.140	4.010	4.050	3.863	21,126,234
2023-04-26	4.040	4.190	3.990	4.160	3.968	31,672,876
2023-04-25	4.080	4.170	3.980	4.070	3.882	35,678,265
2023-04-24	3.940	4.250	3.800	4.170	3.978	66,480,602
2023-04-21	3.810	4.080	3.770	3.940	3.758	57,148,598
2023-04-20	3.790	3.790	3.680	3.710	3.539	10,227,100
2023-04-19	3.790	3.840	3.750	3.800	3.625	8,427,646
2023-04-18	3.840	3.850	3.780	3.790	3.615	9,929,600
2023-04-17	3.820	3.860	3.800	3.850	3.672	11,972,500
2023-04-14	3.860	3.880	3.820	3.830	3.653	9,739,700
2023-04-13	3.850	3.870	3.840	3.850	3.672	6,303,820
2023-04-12	3.850	3.890	3.830	3.850	3.672	7,291,100
2023-04-11	3.880	3.890	3.840	3.860	3.682	5,291,939
2023-04-10	3.920	3.930	3.840	3.880	3.701	10,130,368
2023-04-07	3.860	3.940	3.850	3.920	3.739	7,692,300
2023-04-06	3.880	3.890	3.830	3.860	3.682	8,664,000
2023-04-04	3.960	3.970	3.890	3.900	3.720	11,356,700
2023-04-03	3.980	3.980	3.940	3.960	3.777	8,997,460
2023-03-31	3.930	3.980	3.930	3.970	3.787	5,920,300
2023-03-30	3.980	3.980	3.910	3.940	3.758	10,900,021
2023-03-29	4.060	4.070	3.970	3.990	3.806	12,180,500
2023-03-28	4.100	4.100	4.050	4.050	3.863	6,777,899
2023-03-27	4.100	4.110	4.030	4.080	3.892	9,484,501
2023-03-24	4.120	4.130	4.080	4.100	3.911	7,707,403
2023-03-23	4.130	4.140	4.100	4.120	3.930	6,746,900
2023-03-22	4.150	4.190	4.130	4.150	3.958	9,129,546
2023-03-21	4.120	4.170	4.070	4.160	3.968	7,363,700
2023-03-20	4.120	4.140	4.090	4.100	3.911	7,933,546
2023-03-17	4.120	4.160	4.120	4.130	3.939	6,381,800
2023-03-16	4.170	4.190	4.100	4.110	3.920	9,338,900
2023-03-15	4.140	4.230	4.140	4.210	4.016	10,402,561
2023-03-14	4.200	4.200	4.020	4.130	3.939	13,561,306
2023-03-13	4.260	4.300	4.190	4.220	4.025	13,256,700
2023-03-10	4.420	4.420	4.270	4.290	4.092	16,395,883
2023-03-09	4.400	4.480	4.360	4.400	4.197	16,911,167
2023-03-08	4.380	4.400	4.270	4.360	4.159	23,893,423
2023-03-07	4.550	4.580	4.380	4.400	4.197	42,204,891
2023-03-06	4.400	4.540	4.390	4.450	4.245	29,129,625
2023-03-03	4.390	4.410	4.360	4.400	4.197	6,821,000
2023-03-02	4.400	4.440	4.390	4.400	4.197	9,221,300
2023-03-01	4.400	4.410	4.370	4.410	4.206	9,313,800
2023-02-28	4.390	4.410	4.310	4.380	4.178	10,760,801
2023-02-27	4.330	4.430	4.320	4.370	4.168	14,077,600
2023-02-24	4.360	4.370	4.320	4.340	4.140	6,887,800
2023-02-23	4.380	4.400	4.340	4.360	4.159	6,984,685
2023-02-22	4.440	4.440	4.360	4.380	4.178	8,137,800
2023-02-21	4.400	4.450	4.370	4.410	4.206	11,087,800
2023-02-20	4.320	4.410	4.280	4.410	4.206	13,464,400
2023-02-17	4.300	4.390	4.290	4.330	4.130	11,763,300
2023-02-16	4.450	4.450	4.280	4.310	4.111	19,567,745
2023-02-15	4.470	4.470	4.420	4.430	4.226	13,961,720
2023-02-14	4.500	4.510	4.450	4.470	4.264	9,219,006
2023-02-13	4.470	4.510	4.450	4.480	4.273	11,070,584
2023-02-10	4.480	4.530	4.450	4.480	4.273	13,219,700
2023-02-09	4.410	4.500	4.380	4.480	4.273	20,071,558
2023-02-08	4.440	4.440	4.380	4.400	4.197	10,141,800
2023-02-07	4.410	4.450	4.370	4.430	4.226	14,524,401

← NewerPage 15 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.