Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.300	4.430	4.280	4.380	4.178	13,117,118
2022-08-03	4.230	4.480	4.230	4.280	4.082	14,963,301
2022-08-02	4.460	4.540	4.220	4.280	4.082	25,779,201
2022-08-01	4.400	4.850	4.340	4.570	4.359	31,458,800
2022-07-29	4.450	4.470	4.380	4.410	4.206	8,853,700
2022-07-28	4.420	4.470	4.420	4.440	4.235	7,836,000
2022-07-27	4.430	4.470	4.390	4.420	4.216	7,163,400
2022-07-26	4.410	4.440	4.370	4.440	4.235	6,858,604
2022-07-25	4.500	4.500	4.390	4.410	4.206	9,971,400
2022-07-22	4.480	4.620	4.440	4.500	4.292	15,929,185
2022-07-21	4.520	4.530	4.410	4.460	4.254	14,778,300
2022-07-20	4.390	4.460	4.360	4.450	4.245	14,785,900
2022-07-19	4.310	4.420	4.250	4.390	4.187	16,274,113
2022-07-18	4.130	4.320	4.130	4.290	4.092	14,521,286
2022-07-15	4.210	4.260	4.120	4.130	3.939	11,192,900
2022-07-14	4.270	4.270	4.190	4.220	4.025	10,385,100
2022-07-13	4.180	4.270	4.110	4.270	4.073	14,209,300
2022-07-12	4.280	4.290	4.130	4.130	3.939	16,422,800
2022-07-11	4.390	4.390	4.230	4.270	4.073	18,578,600
2022-07-08	4.360	4.430	4.280	4.390	4.187	25,336,513
2022-07-07	4.340	4.450	4.340	4.360	4.159	20,804,600
2022-07-06	4.470	4.500	4.310	4.370	4.168	23,093,523
2022-07-05	4.610	4.620	4.440	4.510	4.302	30,091,765
2022-07-04	4.640	4.700	4.550	4.610	4.397	49,815,286
2022-07-01	4.750	5.150	4.540	4.830	4.607	95,587,341
2022-06-30	4.270	4.680	4.270	4.680	4.464	40,741,143
2022-06-29	4.390	4.390	4.250	4.250	4.054	10,723,960
2022-06-28	4.350	4.400	4.310	4.390	4.187	8,932,000
2022-06-27	4.440	4.440	4.330	4.350	4.149	8,957,260
2022-06-24	4.320	4.380	4.280	4.350	4.149	11,022,302
2022-06-23	4.240	4.290	4.210	4.280	4.082	8,057,500
2022-06-22	4.320	4.350	4.240	4.250	4.025	8,218,000
2022-06-21	4.370	4.390	4.260	4.300	4.073	11,739,090
2022-06-20	4.370	4.450	4.340	4.390	4.158	10,246,195
2022-06-17	4.310	4.520	4.280	4.360	4.129	17,765,094
2022-06-16	4.410	4.470	4.300	4.380	4.148	23,612,500
2022-06-15	4.600	4.770	4.430	4.460	4.224	39,383,649
2022-06-14	4.390	4.700	4.360	4.510	4.271	35,259,899
2022-06-13	4.340	4.530	4.300	4.380	4.148	20,821,400
2022-06-10	4.180	4.340	4.150	4.320	4.092	17,943,400
2022-06-09	4.280	4.320	4.160	4.180	3.959	10,261,300
2022-06-08	4.190	4.320	4.160	4.270	4.044	16,162,402
2022-06-07	4.270	4.310	4.200	4.220	3.997	11,901,259
2022-06-06	4.190	4.410	4.180	4.290	4.063	21,985,202
2022-06-02	4.120	4.200	4.100	4.190	3.968	8,132,700
2022-06-01	4.180	4.210	4.120	4.140	3.921	8,394,230
2022-05-31	4.140	4.190	4.120	4.170	3.949	8,089,100
2022-05-30	4.190	4.200	4.130	4.160	3.940	6,032,000
2022-05-27	4.190	4.220	4.130	4.180	3.959	8,315,800
2022-05-26	4.120	4.200	4.080	4.190	3.968	8,260,600
2022-05-25	4.120	4.150	4.060	4.150	3.931	7,653,300
2022-05-24	4.280	4.330	4.050	4.050	3.836	13,754,400
2022-05-23	4.180	4.320	4.180	4.290	4.063	14,162,905
2022-05-20	4.190	4.220	4.160	4.200	3.978	10,130,462
2022-05-19	4.140	4.230	4.090	4.190	3.968	13,913,700
2022-05-18	4.070	4.190	4.070	4.190	3.968	16,854,400
2022-05-17	4.190	4.190	4.060	4.090	3.874	14,615,300
2022-05-16	4.140	4.270	4.110	4.190	3.968	19,751,200
2022-05-13	4.100	4.150	4.020	4.100	3.883	15,347,900
2022-05-12	4.120	4.170	4.000	4.080	3.864	26,463,770

← NewerPage 18 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.