Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.590	9.590	9.250	9.590	9.553	289,557,034
2026-01-20	7.930	8.720	7.920	8.720	8.686	85,728,981
2026-01-19	7.790	7.950	7.750	7.930	7.899	25,186,042
2026-01-16	7.960	7.990	7.720	7.820	7.790	30,533,300
2026-01-15	7.840	8.060	7.820	7.960	7.929	25,167,869
2026-01-14	7.810	8.000	7.790	7.910	7.880	34,199,672
2026-01-13	8.050	8.070	7.820	7.840	7.810	34,961,912
2026-01-12	7.850	8.100	7.820	8.050	8.019	45,806,988
2026-01-09	7.830	7.890	7.780	7.870	7.840	25,601,802
2026-01-08	7.930	7.990	7.840	7.870	7.840	32,036,301
2026-01-07	8.110	8.110	7.870	7.910	7.880	45,907,663
2026-01-06	7.650	8.230	7.640	7.940	7.909	64,145,176
2026-01-05	7.550	7.650	7.520	7.640	7.611	13,889,634
2025-12-31	7.640	7.640	7.450	7.560	7.531	14,213,491
2025-12-30	7.700	7.700	7.570	7.580	7.551	14,792,068
2025-12-29	7.700	7.740	7.630	7.710	7.680	12,191,529
2025-12-26	7.800	7.830	7.680	7.700	7.670	15,386,600
2025-12-25	7.820	7.820	7.720	7.790	7.760	14,685,498
2025-12-24	7.750	7.790	7.670	7.790	7.760	14,103,794
2025-12-23	7.750	7.800	7.640	7.730	7.700	16,735,200
2025-12-22	7.700	7.740	7.660	7.710	7.680	16,059,114
2025-12-19	7.470	7.630	7.450	7.630	7.601	21,708,600
2025-12-18	7.400	7.630	7.350	7.450	7.421	21,290,020
2025-12-17	7.410	7.460	7.220	7.390	7.362	20,572,209
2025-12-16	7.530	7.550	7.410	7.430	7.401	16,907,672
2025-12-15	7.520	7.620	7.280	7.580	7.551	18,511,917
2025-12-12	7.550	7.680	7.520	7.630	7.601	12,876,300
2025-12-11	7.800	7.800	7.580	7.590	7.561	14,403,539
2025-12-10	7.780	7.810	7.700	7.770	7.740	12,226,629
2025-12-09	7.830	7.860	7.750	7.760	7.730	12,139,600
2025-12-08	7.780	7.830	7.700	7.790	7.760	16,648,703
2025-12-05	7.610	7.720	7.530	7.690	7.660	16,413,730
2025-12-04	7.830	7.840	7.620	7.640	7.611	22,299,311
2025-12-03	8.010	8.020	7.830	7.850	7.820	19,999,539
2025-12-02	8.080	8.080	7.980	8.010	7.979	14,221,755
2025-12-01	7.960	8.160	7.960	8.120	8.089	24,524,270
2025-11-28	8.010	8.060	7.950	8.000	7.969	21,359,807
2025-11-27	7.970	8.200	7.940	8.090	8.059	31,140,634
2025-11-26	8.040	8.050	7.910	7.930	7.899	18,606,409
2025-11-25	7.920	8.080	7.830	8.030	7.999	24,118,658
2025-11-24	7.890	7.980	7.700	7.880	7.850	24,820,133
2025-11-21	8.320	8.400	7.850	7.890	7.860	43,852,298
2025-11-20	8.670	8.770	8.410	8.450	8.417	31,559,439
2025-11-19	8.680	8.900	8.510	8.630	8.597	33,192,215
2025-11-18	8.980	9.010	8.620	8.740	8.706	61,218,865
2025-11-17	8.730	9.300	8.720	9.060	9.025	82,466,054
2025-11-14	8.700	8.880	8.700	8.720	8.686	31,005,735
2025-11-13	8.640	8.850	8.580	8.790	8.756	39,285,547
2025-11-12	8.860	8.860	8.610	8.620	8.587	38,386,927
2025-11-11	8.820	8.990	8.740	8.890	8.856	48,929,583
2025-11-10	8.650	9.080	8.580	8.920	8.886	80,795,176
2025-11-07	8.450	8.870	8.420	8.700	8.666	82,359,594
2025-11-06	8.490	8.500	8.420	8.460	8.427	13,670,359
2025-11-05	8.350	8.540	8.310	8.490	8.457	23,458,672
2025-11-04	8.470	8.570	8.350	8.410	8.378	19,499,662
2025-11-03	8.440	8.460	8.360	8.460	8.427	17,627,625
2025-10-31	8.340	8.470	8.310	8.420	8.388	15,740,593
2025-10-30	8.480	8.480	8.340	8.340	8.308	19,683,785
2025-10-29	8.470	8.490	8.400	8.480	8.447	17,567,548
2025-10-28	8.470	8.550	8.460	8.500	8.467	16,088,224

← NewerPage 4 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.