Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.660	8.700	8.540	8.540	8.507	18,608,462
2025-10-24	8.520	8.570	8.510	8.520	8.487	16,995,997
2025-10-23	8.480	8.690	8.460	8.560	8.527	25,555,894
2025-10-22	8.520	8.620	8.480	8.520	8.487	32,425,843
2025-10-21	8.350	8.970	8.310	8.770	8.736	51,988,534
2025-10-20	8.390	8.420	8.310	8.350	8.318	15,194,036
2025-10-17	8.520	8.600	8.340	8.340	8.308	19,382,234
2025-10-16	8.630	8.710	8.530	8.540	8.507	18,653,400
2025-10-15	8.690	8.700	8.540	8.680	8.647	22,030,888
2025-10-14	8.910	8.940	8.680	8.690	8.656	35,042,430
2025-10-13	8.430	8.950	8.330	8.910	8.876	38,835,203
2025-10-10	8.680	8.800	8.580	8.700	8.666	28,505,333
2025-10-09	8.580	8.680	8.520	8.680	8.647	25,158,991
2025-09-30	8.530	8.600	8.520	8.560	8.527	19,202,648
2025-09-29	8.600	8.610	8.460	8.520	8.487	24,637,769
2025-09-26	8.800	8.810	8.630	8.630	8.597	31,660,870
2025-09-25	8.900	9.210	8.830	8.880	8.846	41,990,715
2025-09-24	8.660	9.150	8.540	9.020	8.985	57,886,885
2025-09-23	9.100	9.120	8.300	8.660	8.627	61,007,396
2025-09-22	9.210	9.270	9.050	9.100	9.065	40,083,620
2025-09-19	9.230	9.500	9.190	9.300	9.264	40,924,259
2025-09-18	9.400	9.540	9.190	9.330	9.294	62,930,569
2025-09-17	9.440	9.620	9.400	9.460	9.424	54,720,720
2025-09-16	9.560	9.560	9.360	9.440	9.404	47,087,794
2025-09-15	9.470	9.590	9.310	9.550	9.513	63,320,455
2025-09-12	9.520	9.690	9.460	9.500	9.463	59,092,643
2025-09-11	9.820	9.820	9.400	9.610	9.573	92,650,578
2025-09-10	10.100	10.100	9.800	9.820	9.782	89,590,016
2025-09-09	10.080	10.450	9.920	10.200	10.161	100,525,102
2025-09-08	10.100	10.390	10.020	10.100	10.061	107,420,494
2025-09-05	10.490	10.680	10.100	10.300	10.260	146,855,368
2025-09-04	9.950	10.970	9.680	10.490	10.450	216,445,255
2025-09-03	9.940	10.500	9.380	10.190	10.151	172,812,725
2025-09-02	10.230	10.330	9.910	9.940	9.902	118,866,312
2025-09-01	9.930	10.340	9.790	10.220	10.181	169,030,291
2025-08-29	10.050	10.500	9.880	9.940	9.902	275,426,736
2025-08-28	9.060	10.030	9.040	10.030	9.991	170,896,351
2025-08-27	9.400	9.440	9.110	9.120	9.085	78,175,039
2025-08-26	9.450	9.600	9.310	9.480	9.443	64,533,006
2025-08-25	9.420	9.530	9.360	9.450	9.414	69,871,778
2025-08-22	9.650	9.650	9.350	9.500	9.463	111,739,164
2025-08-21	9.460	10.250	9.410	9.830	9.792	164,690,519
2025-08-20	9.310	9.650	9.270	9.500	9.463	97,792,790
2025-08-19	9.420	9.420	9.260	9.360	9.324	56,333,364
2025-08-18	9.230	9.470	9.230	9.410	9.374	83,952,263
2025-08-15	9.120	9.250	9.090	9.230	9.194	39,595,920
2025-08-14	9.340	9.440	9.110	9.180	9.145	77,907,493
2025-08-13	9.150	9.350	9.140	9.340	9.304	69,762,981
2025-08-12	9.160	9.330	9.070	9.210	9.174	50,388,832
2025-08-11	9.080	9.200	9.020	9.150	9.115	33,756,968
2025-08-08	9.200	9.230	9.080	9.080	9.045	43,289,153
2025-08-07	9.150	9.320	9.120	9.260	9.224	56,818,446
2025-08-06	9.250	9.310	9.100	9.220	9.184	65,000,736
2025-08-05	9.000	9.660	8.960	9.390	9.354	103,703,396
2025-08-04	8.890	9.000	8.820	9.000	8.965	24,422,148
2025-08-01	8.930	9.020	8.820	8.980	8.945	27,596,255
2025-07-31	9.100	9.130	8.920	8.930	8.896	44,858,086
2025-07-30	9.070	9.290	9.030	9.170	9.135	55,799,795
2025-07-29	9.120	9.150	9.000	9.060	9.025	37,896,892
2025-07-28	9.110	9.220	9.080	9.170	9.135	29,258,521

← NewerPage 5 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.