Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.860	9.470	8.800	9.090	9.055	79,419,764
2026-04-23	9.170	9.390	8.860	8.980	8.945	63,168,598
2026-04-22	9.580	9.660	9.430	9.480	9.443	30,141,000
2026-04-21	9.780	9.810	9.470	9.580	9.543	34,855,341
2026-04-20	9.700	9.820	9.630	9.780	9.742	33,048,290
2026-04-17	9.740	9.800	9.620	9.730	9.692	26,781,906
2026-04-16	9.630	9.750	9.520	9.750	9.712	32,640,913
2026-04-15	9.880	9.880	9.590	9.630	9.593	39,116,773
2026-04-14	9.860	9.900	9.730	9.890	9.852	44,602,328
2026-04-13	9.630	9.850	9.570	9.830	9.792	44,721,293
2026-04-10	9.800	9.840	9.660	9.660	9.623	41,550,401
2026-04-09	9.880	9.880	9.680	9.790	9.752	46,527,143
2026-04-08	9.580	9.900	9.410	9.890	9.852	73,580,796
2026-04-07	9.110	9.680	8.960	9.620	9.583	94,419,805
2026-04-03	9.430	9.500	8.890	8.980	8.945	75,034,204
2026-04-02	9.840	9.870	9.520	9.610	9.573	56,450,890
2026-04-01	9.930	10.050	9.820	9.920	9.882	54,358,488
2026-03-31	10.050	10.220	9.800	9.810	9.772	74,318,977
2026-03-30	10.020	10.340	9.880	10.070	10.031	81,381,158
2026-03-27	9.960	10.360	9.850	10.140	10.101	99,296,852
2026-03-26	10.330	10.580	9.940	9.980	9.942	100,813,054
2026-03-25	9.890	10.400	9.830	10.330	10.290	118,414,862
2026-03-24	9.900	10.300	9.320	10.080	10.041	120,078,757
2026-03-23	9.500	10.270	9.420	9.950	9.912	97,305,973
2026-03-20	10.650	10.770	10.010	10.010	9.971	131,842,759
2026-03-19	11.980	12.140	11.090	11.120	11.077	135,664,120
2026-03-18	12.380	12.390	11.550	11.870	11.824	203,232,188
2026-03-17	11.940	13.190	11.900	12.790	12.741	258,376,173
2026-03-16	12.520	13.350	11.950	12.090	12.043	274,352,158
2026-03-13	12.760	12.760	12.760	12.760	12.711	191,200,341
2026-03-12	11.940	12.400	11.510	11.600	11.555	184,320,015
2026-03-11	11.970	12.100	11.560	11.930	11.884	181,780,947
2026-03-10	11.660	11.840	11.520	11.680	11.635	98,212,160
2026-03-09	12.290	12.590	11.520	11.840	11.794	169,311,999
2026-03-06	11.030	12.210	10.960	12.210	12.163	83,747,604
2026-03-05	11.580	11.600	10.980	11.100	11.057	70,168,812
2026-03-04	10.850	11.590	10.840	11.270	11.227	98,563,295
2026-03-03	12.340	12.370	11.130	11.130	11.087	136,144,027
2026-03-02	12.610	13.000	12.260	12.370	12.322	122,795,880
2026-02-27	12.510	13.000	12.410	12.810	12.761	153,898,884
2026-02-26	12.680	13.330	12.500	12.620	12.571	164,437,816
2026-02-25	12.390	13.140	12.160	12.780	12.731	219,467,596
2026-02-24	11.630	12.520	11.630	12.520	12.472	124,551,343
2026-02-13	11.790	11.930	11.370	11.380	11.336	111,529,498
2026-02-12	11.940	12.090	11.600	11.790	11.745	152,369,646
2026-02-11	12.470	13.150	11.850	12.200	12.153	205,789,331
2026-02-10	13.210	13.540	12.700	12.730	12.681	209,694,977
2026-02-09	13.390	14.000	12.900	13.600	13.548	283,703,537
2026-02-06	12.830	13.910	12.010	13.160	13.109	275,402,685
2026-02-05	14.160	14.750	12.710	12.910	12.860	280,214,018
2026-02-04	14.500	14.990	13.750	14.120	14.066	301,838,998
2026-02-03	12.400	13.700	12.400	13.700	13.647	192,193,863
2026-02-02	12.770	13.900	12.140	12.450	12.402	318,270,911
2026-01-30	11.230	12.770	11.030	12.770	12.721	264,015,694
2026-01-29	10.840	11.770	10.730	11.610	11.565	292,662,567
2026-01-28	10.020	11.160	9.900	10.700	10.659	254,576,558
2026-01-27	10.450	10.860	9.940	10.210	10.171	247,779,222
2026-01-26	10.090	10.900	10.010	10.900	10.858	194,456,443
2026-01-23	9.530	10.350	9.510	9.910	9.872	259,727,850
2026-01-22	9.600	10.430	9.340	9.990	9.951	326,622,257

← NewerPage 3 of 5 · 242 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.