Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.550	4.730	4.530	4.650	4.435	53,891,888
2022-11-03	4.470	4.570	4.450	4.530	4.321	31,363,656
2022-11-02	4.400	4.640	4.380	4.570	4.359	52,440,577
2022-11-01	4.360	4.440	4.360	4.440	4.235	35,395,393
2022-10-31	4.380	4.470	4.180	4.380	4.178	32,022,935
2022-10-28	4.680	4.700	4.390	4.410	4.206	59,802,760
2022-10-27	4.810	4.940	4.720	4.750	4.531	51,317,401
2022-10-26	5.130	5.140	4.820	4.900	4.674	76,842,000
2022-10-25	5.350	5.350	4.770	5.060	4.826	78,434,100
2022-10-24	5.270	5.540	5.190	5.300	5.055	85,763,602
2022-10-21	5.370	5.410	5.150	5.210	4.970	71,526,562
2022-10-20	5.500	5.670	5.350	5.360	5.113	89,348,452
2022-10-19	5.500	5.700	5.410	5.520	5.265	95,980,006
2022-10-18	5.680	5.970	5.540	5.610	5.351	162,029,799
2022-10-17	5.150	5.810	5.150	5.810	5.542	115,382,600
2022-10-14	5.430	5.490	5.220	5.280	5.036	116,384,101
2022-10-13	5.300	5.790	5.260	5.420	5.170	148,556,744
2022-10-12	5.250	5.390	5.110	5.300	5.055	112,731,646
2022-10-11	5.200	5.490	5.170	5.350	5.103	128,961,270
2022-10-10	5.080	5.510	5.010	5.250	5.008	152,239,661
2022-09-30	4.740	5.240	4.690	5.240	4.998	123,251,626
2022-09-29	4.760	4.980	4.730	4.760	4.540	90,285,994
2022-09-28	4.720	4.940	4.460	4.860	4.636	114,598,375
2022-09-27	4.630	4.720	4.470	4.630	4.416	56,823,109
2022-09-26	4.640	4.770	4.590	4.610	4.397	63,047,911
2022-09-23	5.000	5.090	4.750	4.750	4.531	85,011,121
2022-09-22	4.920	5.280	4.920	5.070	4.836	97,225,232
2022-09-21	4.900	5.080	4.820	5.030	4.798	82,200,400
2022-09-20	4.900	5.140	4.860	4.960	4.731	104,143,311
2022-09-19	5.330	5.330	4.970	4.970	4.741	122,390,128
2022-09-16	5.840	5.860	5.520	5.520	5.265	126,959,702
2022-09-15	6.240	6.600	5.960	6.130	5.847	206,304,194
2022-09-14	6.160	6.240	5.950	6.190	5.904	155,530,512
2022-09-13	5.990	6.520	5.890	6.370	6.076	217,484,564
2022-09-09	5.780	6.500	5.490	6.160	5.876	236,498,182
2022-09-08	5.790	6.290	5.670	6.100	5.818	237,417,444
2022-09-07	6.570	6.570	5.720	5.800	5.532	242,286,873
2022-09-06	5.970	5.970	5.620	5.970	5.694	81,503,003
2022-09-05	5.050	5.430	5.050	5.430	5.179	70,452,380
2022-09-02	4.730	5.190	4.730	4.940	4.712	95,110,185
2022-09-01	5.030	5.100	4.690	4.720	4.502	63,879,518
2022-08-31	4.850	5.300	4.850	5.000	4.769	79,264,600
2022-08-30	5.240	5.350	4.860	4.900	4.674	82,435,861
2022-08-29	4.880	5.120	4.790	5.120	4.884	48,837,848
2022-08-26	4.740	4.820	4.610	4.650	4.435	13,415,700
2022-08-25	4.780	4.780	4.630	4.730	4.512	13,739,100
2022-08-24	4.880	4.920	4.710	4.730	4.512	16,211,800
2022-08-23	4.790	4.930	4.790	4.910	4.683	22,109,200
2022-08-22	4.700	4.900	4.700	4.800	4.578	18,907,200
2022-08-19	4.740	5.190	4.740	4.790	4.569	32,666,744
2022-08-18	4.780	4.800	4.700	4.730	4.512	13,802,200
2022-08-17	4.750	4.920	4.710	4.800	4.578	17,668,000
2022-08-16	4.820	4.880	4.750	4.800	4.578	22,752,585
2022-08-15	4.760	4.980	4.720	4.870	4.645	30,262,118
2022-08-12	4.670	4.800	4.630	4.760	4.540	20,349,300
2022-08-11	4.640	4.710	4.630	4.670	4.454	17,186,900
2022-08-10	4.520	4.700	4.510	4.670	4.454	24,167,300
2022-08-09	4.530	4.620	4.500	4.550	4.340	9,625,280
2022-08-08	4.540	4.560	4.430	4.550	4.340	18,052,500
2022-08-05	4.370	4.430	4.350	4.400	4.197	11,230,018

← NewerPage 17 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.