Nanjing Hongbaoli Corp Ltd historical data

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

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 21 · 1,219 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.