Nanjing Hongbaoli Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.780 | 6.490 | 5.780 | 6.490 | 6.490 | 82,585,648 |
| 2026-07-22 | 5.630 | 6.100 | 5.540 | 5.900 | 5.900 | 61,488,504 |
| 2026-07-21 | 5.940 | 5.960 | 5.580 | 5.720 | 5.720 | 82,611,375 |
| 2026-07-20 | 5.780 | 6.220 | 5.700 | 6.200 | 6.200 | 95,063,922 |
| 2026-07-17 | 5.650 | 5.910 | 5.600 | 5.730 | 5.730 | 55,198,559 |
| 2026-07-16 | 5.630 | 5.750 | 5.530 | 5.640 | 5.640 | 26,490,305 |
| 2026-07-15 | 5.610 | 5.770 | 5.540 | 5.660 | 5.660 | 29,799,721 |
| 2026-07-14 | 5.440 | 5.630 | 5.400 | 5.630 | 5.630 | 33,749,207 |
| 2026-07-13 | 5.790 | 5.790 | 5.470 | 5.470 | 5.470 | 29,914,584 |
| 2026-07-10 | 5.610 | 5.890 | 5.560 | 5.750 | 5.750 | 42,003,781 |
| 2026-07-09 | 5.600 | 5.720 | 5.440 | 5.650 | 5.650 | 32,954,680 |
| 2026-07-08 | 5.810 | 5.910 | 5.610 | 5.620 | 5.620 | 33,118,441 |
| 2026-07-07 | 6.150 | 6.210 | 5.850 | 5.860 | 5.860 | 51,269,059 |
| 2026-07-06 | 6.230 | 6.700 | 6.130 | 6.300 | 6.300 | 57,022,543 |
| 2026-07-03 | 6.460 | 6.480 | 6.200 | 6.220 | 6.220 | 51,828,094 |
| 2026-07-02 | 6.360 | 6.740 | 6.310 | 6.500 | 6.500 | 52,739,391 |
| 2026-07-01 | 6.200 | 6.520 | 6.150 | 6.460 | 6.460 | 58,576,391 |
| 2026-06-30 | 6.420 | 6.470 | 6.160 | 6.270 | 6.270 | 54,738,098 |
| 2026-06-29 | 6.530 | 6.940 | 6.400 | 6.540 | 6.540 | 48,489,016 |
| 2026-06-26 | 6.750 | 6.980 | 6.490 | 6.500 | 6.500 | 50,761,398 |
| 2026-06-25 | 7.050 | 7.200 | 6.780 | 6.810 | 6.810 | 60,574,914 |
| 2026-06-24 | 7.370 | 7.540 | 7.010 | 7.060 | 7.060 | 80,694,008 |
| 2026-06-23 | 7.220 | 7.770 | 7.150 | 7.490 | 7.490 | 110,616,992 |
| 2026-06-22 | 7.030 | 7.300 | 6.860 | 7.200 | 7.200 | 97,621,211 |
| 2026-06-18 | 7.260 | 7.260 | 6.760 | 6.760 | 6.760 | 87,135,148 |
| 2026-06-17 | 7.600 | 7.690 | 7.280 | 7.390 | 7.390 | 90,106,805 |
| 2026-06-16 | 7.730 | 8.060 | 7.560 | 7.770 | 7.740 | 106,089,797 |
| 2026-06-15 | 7.510 | 7.990 | 7.380 | 7.870 | 7.840 | 131,883,500 |
| 2026-06-12 | 7.440 | 8.260 | 7.440 | 7.730 | 7.700 | 170,292,880 |
| 2026-06-11 | 7.720 | 8.030 | 7.500 | 8.030 | 7.999 | 175,759,061 |
| 2026-06-10 | 6.580 | 7.300 | 6.530 | 7.300 | 7.272 | 43,168,037 |
| 2026-06-09 | 6.780 | 6.830 | 6.470 | 6.640 | 6.614 | 45,469,215 |
| 2026-06-08 | 6.530 | 6.950 | 6.410 | 6.770 | 6.744 | 69,099,278 |
| 2026-06-05 | 6.550 | 6.770 | 6.410 | 6.640 | 6.614 | 39,411,762 |
| 2026-06-04 | 6.720 | 6.800 | 6.520 | 6.580 | 6.555 | 30,901,065 |
| 2026-06-03 | 6.850 | 6.850 | 6.640 | 6.720 | 6.694 | 27,833,005 |
| 2026-06-02 | 6.980 | 6.980 | 6.610 | 6.790 | 6.764 | 34,450,968 |
| 2026-06-01 | 6.760 | 7.090 | 6.670 | 6.980 | 6.953 | 39,569,500 |
| 2026-05-29 | 7.180 | 7.240 | 6.780 | 6.820 | 6.794 | 43,627,921 |
| 2026-05-28 | 7.090 | 7.280 | 7.010 | 7.130 | 7.103 | 35,319,767 |
| 2026-05-27 | 7.380 | 7.420 | 7.040 | 7.080 | 7.053 | 45,173,029 |
| 2026-05-26 | 7.570 | 7.570 | 7.250 | 7.380 | 7.352 | 50,373,709 |
| 2026-05-25 | 7.950 | 7.980 | 7.550 | 7.650 | 7.621 | 68,295,555 |
| 2026-05-22 | 7.860 | 8.070 | 7.660 | 8.040 | 8.009 | 70,590,820 |
| 2026-05-21 | 8.680 | 8.680 | 7.860 | 7.860 | 7.830 | 132,196,725 |
| 2026-05-20 | 9.050 | 9.060 | 8.660 | 8.730 | 8.696 | 84,103,576 |
| 2026-05-19 | 9.480 | 9.750 | 9.040 | 9.140 | 9.105 | 113,520,433 |
| 2026-05-18 | 9.700 | 9.710 | 9.300 | 9.470 | 9.433 | 135,660,430 |
| 2026-05-15 | 9.420 | 10.230 | 9.390 | 9.740 | 9.702 | 241,457,265 |
| 2026-05-14 | 8.510 | 9.390 | 8.430 | 9.390 | 9.354 | 130,362,391 |
| 2026-05-13 | 8.630 | 8.660 | 8.450 | 8.540 | 8.507 | 39,739,813 |
| 2026-05-12 | 8.920 | 8.950 | 8.560 | 8.630 | 8.597 | 45,428,351 |
| 2026-05-11 | 9.080 | 9.250 | 8.880 | 8.960 | 8.925 | 51,652,158 |
| 2026-05-08 | 8.810 | 9.060 | 8.730 | 9.000 | 8.965 | 63,084,200 |
| 2026-05-07 | 8.730 | 8.850 | 8.600 | 8.810 | 8.776 | 47,094,007 |
| 2026-05-06 | 8.650 | 8.710 | 8.600 | 8.680 | 8.647 | 35,061,460 |
| 2026-04-30 | 8.800 | 8.810 | 8.530 | 8.580 | 8.547 | 31,706,896 |
| 2026-04-29 | 8.630 | 8.750 | 8.540 | 8.690 | 8.656 | 30,076,011 |
| 2026-04-28 | 8.680 | 8.840 | 8.630 | 8.710 | 8.676 | 35,130,932 |
| 2026-04-27 | 9.020 | 9.020 | 8.570 | 8.770 | 8.736 | 59,797,568 |
← NewerPage 2 of 2 · 120 trading days
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.