Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.410	5.410	5.310	5.380	5.095	7,815,100
2022-02-09	5.370	5.430	5.320	5.410	5.124	8,276,800
2022-02-08	5.260	5.390	5.200	5.370	5.086	11,144,600
2022-02-07	5.240	5.330	5.150	5.260	4.982	12,223,800
2022-01-28	5.110	5.240	4.990	5.210	4.934	10,425,900
2022-01-27	5.280	5.280	5.100	5.110	4.840	9,996,600
2022-01-26	5.190	5.320	5.160	5.250	4.972	10,893,600
2022-01-25	5.420	5.440	5.000	5.170	4.897	13,922,500
2022-01-24	5.410	5.450	5.280	5.410	5.124	7,876,800
2022-01-21	5.390	5.480	5.350	5.420	5.133	10,000,300
2022-01-20	5.640	5.670	5.410	5.440	5.152	18,635,910
2022-01-19	5.830	5.830	5.630	5.670	5.370	15,727,609
2022-01-18	5.810	5.850	5.750	5.820	5.512	13,638,507
2022-01-17	5.710	5.880	5.700	5.830	5.522	19,434,552
2022-01-14	6.150	6.150	5.750	5.850	5.541	26,474,823
2022-01-13	6.280	6.290	6.130	6.160	5.834	12,840,810
2022-01-12	6.240	6.290	6.210	6.270	5.938	9,596,600
2022-01-11	6.280	6.300	6.190	6.210	5.882	12,738,000
2022-01-10	6.160	6.290	6.100	6.270	5.938	13,905,652
2022-01-07	6.270	6.310	6.160	6.170	5.844	12,813,000
2022-01-06	6.150	6.330	6.130	6.260	5.929	14,223,610
2022-01-05	6.370	6.400	6.060	6.180	5.853	24,407,900
2022-01-04	6.350	6.420	6.310	6.400	6.062	16,228,119
2021-12-31	6.340	6.370	6.260	6.290	5.957	15,358,791
2021-12-30	6.400	6.410	6.320	6.350	6.014	15,325,731
2021-12-29	6.400	6.490	6.300	6.370	6.033	14,944,301
2021-12-28	6.310	6.400	6.210	6.400	6.062	16,795,235
2021-12-27	6.310	6.440	6.310	6.360	6.024	15,827,800
2021-12-24	6.700	6.720	6.310	6.370	6.033	30,747,399
2021-12-23	6.850	6.920	6.720	6.770	6.412	30,704,958
2021-12-22	6.700	6.980	6.650	6.870	6.507	37,888,229
2021-12-21	6.700	6.730	6.600	6.710	6.355	22,775,338
2021-12-20	6.800	6.910	6.620	6.770	6.412	35,354,615
2021-12-17	6.800	6.900	6.610	6.790	6.431	39,975,999
2021-12-16	6.750	6.920	6.660	6.710	6.355	44,359,043
2021-12-15	6.700	6.770	6.590	6.660	6.308	41,830,300
2021-12-14	6.450	7.150	6.420	6.860	6.497	78,154,555
2021-12-13	6.450	6.560	6.400	6.500	6.156	26,408,701
2021-12-10	6.360	6.470	6.320	6.450	6.109	25,234,619
2021-12-09	6.460	6.460	6.320	6.340	6.005	23,038,000
2021-12-08	6.340	6.530	6.210	6.450	6.109	27,541,002
2021-12-07	6.560	6.640	6.280	6.370	6.033	30,896,299
2021-12-06	6.750	6.830	6.440	6.480	6.137	42,142,702
2021-12-03	6.770	6.860	6.580	6.720	6.365	51,070,944
2021-12-02	6.900	7.110	6.650	6.820	6.459	91,272,858
2021-12-01	6.400	6.850	6.350	6.850	6.488	59,420,646
2021-11-30	6.190	6.400	6.160	6.230	5.900	25,722,800
2021-11-29	6.150	6.240	6.080	6.140	5.815	23,200,200
2021-11-26	6.210	6.360	6.150	6.280	5.948	32,370,700
2021-11-25	6.250	6.320	6.190	6.250	5.919	23,861,800
2021-11-24	6.220	6.330	6.180	6.230	5.900	28,621,272
2021-11-23	6.360	6.420	6.260	6.290	5.957	34,076,400
2021-11-22	6.430	6.620	6.350	6.420	6.080	46,576,301
2021-11-19	6.240	6.480	6.130	6.370	6.033	47,849,102
2021-11-18	6.250	6.450	6.130	6.300	5.967	45,034,501
2021-11-17	6.200	6.370	6.130	6.300	5.967	39,830,658
2021-11-16	6.620	6.660	6.190	6.240	5.910	52,070,700
2021-11-15	6.670	6.750	6.370	6.620	6.270	49,951,737
2021-11-12	7.110	7.180	6.770	6.810	6.450	55,193,453
2021-11-11	6.990	7.440	6.810	7.090	6.715	77,034,146

← NewerPage 20 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.