Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.400	4.450	4.370	4.390	4.187	10,013,068
2023-02-03	4.410	4.440	4.370	4.440	4.235	15,298,389
2023-02-02	4.450	4.450	4.370	4.420	4.216	15,796,607
2023-02-01	4.340	4.430	4.310	4.430	4.226	19,993,644
2023-01-31	4.270	4.340	4.260	4.330	4.130	14,314,400
2023-01-30	4.250	4.310	4.240	4.300	4.102	19,088,900
2023-01-20	4.210	4.270	4.190	4.270	4.073	12,992,324
2023-01-19	4.170	4.200	4.150	4.190	3.997	8,143,800
2023-01-18	4.150	4.190	4.140	4.170	3.978	5,919,200
2023-01-17	4.190	4.190	4.130	4.140	3.949	7,845,100
2023-01-16	4.140	4.190	4.130	4.180	3.987	7,861,692
2023-01-13	4.170	4.170	4.120	4.150	3.958	6,755,886
2023-01-12	4.080	4.170	4.070	4.140	3.949	8,045,900
2023-01-11	4.160	4.190	4.110	4.120	3.930	9,420,400
2023-01-10	4.230	4.240	4.160	4.170	3.978	9,605,760
2023-01-09	4.180	4.260	4.160	4.220	4.025	11,194,700
2023-01-06	4.170	4.210	4.150	4.170	3.978	11,770,200
2023-01-05	4.160	4.180	4.110	4.170	3.978	9,830,421
2023-01-04	4.140	4.190	4.110	4.160	3.968	10,849,110
2023-01-03	4.050	4.150	4.030	4.140	3.949	10,378,699
2022-12-30	4.040	4.060	4.020	4.050	3.863	7,427,500
2022-12-29	4.040	4.100	4.030	4.040	3.854	8,784,689
2022-12-28	4.180	4.180	4.070	4.080	3.892	10,702,500
2022-12-27	4.170	4.200	4.130	4.180	3.987	10,560,861
2022-12-26	4.040	4.230	4.040	4.150	3.958	14,612,115
2022-12-23	4.040	4.100	4.010	4.040	3.854	11,281,770
2022-12-22	4.160	4.210	4.040	4.050	3.863	13,950,659
2022-12-21	4.210	4.220	4.140	4.170	3.978	9,139,624
2022-12-20	4.210	4.260	4.150	4.210	4.016	11,100,593
2022-12-19	4.300	4.340	4.180	4.190	3.997	15,907,900
2022-12-16	4.380	4.410	4.310	4.320	4.121	12,756,001
2022-12-15	4.390	4.420	4.370	4.410	4.206	9,695,657
2022-12-14	4.450	4.460	4.380	4.390	4.187	13,194,500
2022-12-13	4.440	4.480	4.420	4.450	4.245	11,434,652
2022-12-12	4.560	4.580	4.430	4.440	4.235	20,015,192
2022-12-09	4.560	4.650	4.540	4.580	4.369	24,894,400
2022-12-08	4.530	4.600	4.490	4.540	4.330	20,500,722
2022-12-07	4.550	4.580	4.500	4.530	4.321	17,151,701
2022-12-06	4.600	4.600	4.550	4.570	4.359	16,892,948
2022-12-05	4.580	4.600	4.540	4.590	4.378	23,315,121
2022-12-02	4.520	4.590	4.490	4.580	4.369	26,573,128
2022-12-01	4.470	4.580	4.460	4.530	4.321	31,574,902
2022-11-30	4.490	4.490	4.420	4.440	4.235	15,743,400
2022-11-29	4.380	4.480	4.380	4.460	4.254	23,733,723
2022-11-28	4.300	4.370	4.290	4.340	4.140	15,180,191
2022-11-25	4.480	4.480	4.380	4.390	4.187	15,713,830
2022-11-24	4.410	4.510	4.400	4.460	4.254	20,605,703
2022-11-23	4.420	4.480	4.340	4.430	4.226	25,254,041
2022-11-22	4.530	4.540	4.400	4.420	4.216	21,863,639
2022-11-21	4.480	4.530	4.400	4.510	4.302	17,014,500
2022-11-18	4.600	4.610	4.480	4.490	4.283	26,056,165
2022-11-17	4.610	4.610	4.530	4.580	4.369	19,522,701
2022-11-16	4.610	4.650	4.580	4.620	4.407	23,994,530
2022-11-15	4.490	4.640	4.460	4.640	4.426	36,726,656
2022-11-14	4.600	4.610	4.460	4.500	4.292	30,364,964
2022-11-11	4.580	4.620	4.500	4.570	4.359	36,393,609
2022-11-10	4.450	4.560	4.450	4.510	4.302	25,494,432
2022-11-09	4.620	4.630	4.530	4.530	4.321	25,661,052
2022-11-08	4.620	4.660	4.530	4.590	4.378	29,999,800
2022-11-07	4.600	4.710	4.590	4.640	4.426	38,368,842

← NewerPage 16 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.