Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.120	4.170	4.000	4.080	3.864	26,463,770
2022-05-11	4.280	4.400	4.140	4.180	3.959	53,386,902
2022-05-10	3.740	4.160	3.730	4.160	3.940	14,917,702
2022-05-09	3.700	3.810	3.690	3.780	3.580	8,259,902
2022-05-06	3.790	3.790	3.670	3.700	3.504	8,475,500
2022-05-05	3.730	3.820	3.670	3.770	3.571	8,685,500
2022-04-29	3.610	3.770	3.610	3.720	3.523	12,702,400
2022-04-28	3.660	3.700	3.550	3.590	3.400	8,440,300
2022-04-27	3.420	3.700	3.420	3.700	3.504	12,080,960
2022-04-26	3.700	3.790	3.570	3.600	3.410	13,871,700
2022-04-25	4.000	4.000	3.660	3.680	3.485	19,157,601
2022-04-22	4.180	4.180	3.990	4.070	3.855	10,845,701
2022-04-21	4.360	4.390	4.160	4.180	3.959	15,637,101
2022-04-20	4.480	4.520	4.370	4.410	4.177	12,582,504
2022-04-19	4.310	4.560	4.280	4.490	4.253	22,344,900
2022-04-18	4.380	4.390	4.170	4.310	4.082	22,365,101
2022-04-15	4.700	4.700	4.500	4.540	4.300	18,660,200
2022-04-14	4.760	4.770	4.650	4.710	4.461	22,445,200
2022-04-13	4.780	4.930	4.590	4.850	4.593	31,668,290
2022-04-12	4.660	4.720	4.530	4.710	4.461	16,475,161
2022-04-11	4.850	4.930	4.620	4.680	4.432	19,881,990
2022-04-08	4.780	4.910	4.650	4.860	4.603	17,889,370
2022-04-07	4.900	4.930	4.780	4.780	4.527	12,966,201
2022-04-06	4.800	4.960	4.800	4.920	4.660	18,241,001
2022-04-01	4.800	4.830	4.740	4.780	4.527	12,954,201
2022-03-31	4.780	4.950	4.750	4.830	4.575	23,281,100
2022-03-30	4.850	4.850	4.720	4.780	4.527	15,769,401
2022-03-29	4.880	4.890	4.700	4.750	4.499	20,309,000
2022-03-28	4.880	4.960	4.760	4.890	4.631	20,843,800
2022-03-25	5.020	5.080	4.900	4.910	4.650	26,737,132
2022-03-24	5.140	5.140	4.980	5.090	4.821	27,290,932
2022-03-23	5.200	5.240	5.070	5.090	4.821	38,619,800
2022-03-22	5.050	5.430	5.020	5.190	4.916	71,128,791
2022-03-21	5.050	5.280	4.990	5.160	4.887	99,153,876
2022-03-18	4.570	4.980	4.520	4.980	4.717	59,542,901
2022-03-17	4.490	4.620	4.490	4.530	4.290	14,794,600
2022-03-16	4.390	4.480	4.230	4.460	4.224	16,815,100
2022-03-15	4.520	4.550	4.290	4.300	4.073	17,370,001
2022-03-14	4.690	4.730	4.530	4.530	4.290	14,889,100
2022-03-11	4.640	4.690	4.520	4.690	4.442	13,936,901
2022-03-10	4.600	4.700	4.580	4.670	4.423	18,961,801
2022-03-09	4.600	4.690	4.300	4.540	4.300	26,301,801
2022-03-08	4.800	4.820	4.490	4.600	4.357	25,870,400
2022-03-07	4.920	4.940	4.780	4.820	4.565	20,448,200
2022-03-04	5.050	5.060	4.900	4.920	4.660	27,443,762
2022-03-03	5.100	5.170	5.060	5.080	4.811	25,023,904
2022-03-02	5.060	5.140	5.030	5.090	4.821	21,554,803
2022-03-01	5.060	5.200	5.030	5.080	4.811	27,104,102
2022-02-28	5.050	5.120	4.900	5.050	4.783	30,819,900
2022-02-25	5.150	5.280	5.020	5.070	4.802	55,032,401
2022-02-24	5.060	5.580	5.040	5.180	4.906	81,140,642
2022-02-23	5.260	5.260	4.880	5.070	4.802	70,514,122
2022-02-22	5.320	5.350	5.210	5.240	4.963	11,162,017
2022-02-21	5.240	5.340	5.200	5.340	5.058	12,375,043
2022-02-18	5.260	5.330	5.220	5.260	4.982	9,404,300
2022-02-17	5.260	5.420	5.250	5.290	5.010	13,089,410
2022-02-16	5.200	5.340	5.190	5.280	5.001	12,083,014
2022-02-15	5.240	5.290	5.110	5.180	4.906	9,790,200
2022-02-14	5.220	5.320	5.160	5.250	4.972	7,842,304
2022-02-11	5.380	5.380	5.190	5.200	4.925	12,265,700

← NewerPage 19 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.