Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.240	9.280	9.080	9.160	9.125	51,091,347
2025-07-24	9.250	9.260	9.160	9.260	9.224	36,417,250
2025-07-23	9.270	9.370	9.210	9.230	9.194	39,340,443
2025-07-22	9.500	9.500	9.250	9.310	9.274	68,627,180
2025-07-21	9.440	9.640	9.390	9.550	9.513	81,381,273
2025-07-18	9.400	9.790	9.320	9.710	9.673	109,628,604
2025-07-17	9.250	9.490	9.210	9.400	9.364	55,147,599
2025-07-16	9.280	9.350	9.200	9.260	9.224	36,966,085
2025-07-15	9.650	9.650	9.180	9.280	9.244	82,040,998
2025-07-14	9.480	9.690	9.460	9.660	9.623	60,917,919
2025-07-11	9.600	9.650	9.400	9.600	9.563	65,879,392
2025-07-10	9.790	9.790	9.480	9.610	9.573	75,826,458
2025-07-09	9.850	10.080	9.760	9.800	9.762	97,887,768
2025-07-08	10.100	10.100	9.810	9.940	9.902	100,728,045
2025-07-07	9.800	10.280	9.650	10.190	10.151	125,948,375
2025-07-04	9.980	10.290	9.860	9.860	9.822	132,134,488
2025-07-03	10.470	10.480	10.020	10.100	10.061	182,345,566
2025-07-02	10.300	11.100	10.180	10.800	10.758	335,636,445
2025-07-01	9.220	10.110	9.120	10.110	10.071	254,035,726
2025-06-30	9.070	9.310	9.030	9.190	9.155	93,830,140
2025-06-27	8.910	9.270	8.890	9.070	9.035	79,636,600
2025-06-26	8.900	9.180	8.850	8.970	8.935	83,798,480
2025-06-25	9.000	9.130	8.860	8.980	8.945	64,602,212
2025-06-24	8.960	9.180	8.920	9.050	9.015	66,331,420
2025-06-23	8.680	9.070	8.680	8.960	8.925	68,799,827
2025-06-20	8.820	8.950	8.700	8.760	8.686	49,994,889
2025-06-19	9.140	9.240	8.840	8.860	8.786	71,718,800
2025-06-18	9.280	9.290	9.110	9.190	9.113	51,797,973
2025-06-17	9.550	9.580	9.250	9.310	9.232	60,069,129
2025-06-16	9.300	9.600	9.170	9.500	9.420	63,394,779
2025-06-13	9.610	9.800	9.390	9.400	9.321	71,606,512
2025-06-12	9.960	9.960	9.700	9.720	9.638	109,783,293
2025-06-11	9.600	10.550	9.500	10.170	10.085	176,441,748
2025-06-10	9.820	10.050	9.510	9.670	9.589	102,042,812
2025-06-09	9.690	9.940	9.620	9.840	9.757	88,147,760
2025-06-06	9.830	9.890	9.680	9.690	9.609	74,350,600
2025-06-05	10.040	10.060	9.710	9.780	9.698	114,465,494
2025-06-04	9.830	10.380	9.720	10.180	10.094	145,326,257
2025-06-03	9.660	10.040	9.650	9.830	9.747	88,809,897
2025-05-30	10.400	10.420	9.700	9.750	9.668	141,121,599
2025-05-29	10.740	11.100	10.260	10.590	10.501	156,059,171
2025-05-28	11.190	11.360	10.850	10.900	10.808	156,397,199
2025-05-27	11.250	11.910	10.910	11.490	11.393	204,638,266
2025-05-26	11.130	11.670	11.020	11.430	11.334	152,584,783
2025-05-23	11.630	11.750	11.000	11.220	11.126	196,818,916
2025-05-22	12.760	12.890	11.610	11.690	11.592	291,215,276
2025-05-21	11.220	12.790	11.060	12.790	12.682	364,620,765
2025-05-20	12.090	12.710	11.500	11.630	11.532	249,095,171
2025-05-19	12.220	12.770	12.010	12.160	12.058	298,991,262
2025-05-16	10.820	12.440	10.710	12.440	12.335	300,391,427
2025-05-15	12.030	12.300	11.260	11.310	11.215	224,897,722
2025-05-14	11.410	12.600	11.200	12.280	12.177	279,595,511
2025-05-13	11.050	11.980	10.900	11.610	11.512	245,275,229
2025-05-12	11.030	11.400	10.760	11.160	11.066	211,702,166
2025-05-09	11.900	12.010	11.140	11.140	11.046	238,589,698
2025-05-08	13.300	13.490	12.310	12.380	12.276	313,691,299
2025-05-07	12.540	13.680	12.450	13.680	13.565	314,420,281
2025-05-06	12.400	12.720	11.580	12.440	12.335	237,411,543
2025-04-30	12.400	13.060	12.160	12.440	12.335	246,953,490
2025-04-29	12.120	13.150	11.870	12.700	12.593	282,826,674

← NewerPage 6 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.