Nanjing Hongbaoli Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.470	12.150	10.710	12.050	11.949	252,659,178
2025-04-25	12.000	12.190	11.070	11.580	11.483	299,577,510
2025-04-24	11.500	12.740	11.500	12.300	12.197	323,348,894
2025-04-23	11.970	12.250	11.970	11.970	11.869	62,375,700
2025-04-22	11.740	13.300	11.730	13.300	13.188	320,917,498
2025-04-21	11.920	12.760	11.040	12.090	11.988	354,589,619
2025-04-18	11.180	11.920	11.160	11.920	11.820	283,374,978
2025-04-17	10.350	10.840	10.340	10.840	10.749	154,758,407
2025-04-16	8.740	9.850	8.680	9.850	9.767	325,619,541
2025-04-15	7.800	8.950	7.800	8.950	8.875	329,209,527
2025-04-14	7.780	8.440	7.500	8.140	8.072	327,878,583
2025-04-11	7.190	7.990	7.020	7.680	7.615	325,362,461
2025-04-10	6.740	7.800	6.520	7.260	7.199	316,009,080
2025-04-09	6.800	7.470	6.420	7.100	7.040	310,944,811
2025-04-08	6.980	7.130	6.670	7.130	7.070	271,863,601
2025-04-07	7.260	7.590	6.370	6.480	6.426	308,931,770
2025-04-03	6.270	7.030	6.180	7.030	6.971	247,622,161
2025-04-02	6.150	6.630	6.030	6.390	6.336	246,235,720
2025-04-01	5.480	6.700	5.480	6.700	6.644	289,580,002
2025-03-31	6.090	6.090	6.090	6.090	6.039	16,342,600
2025-03-28	6.800	7.350	6.500	6.770	6.713	342,126,287
2025-03-27	5.910	6.680	5.910	6.680	6.624	221,603,595
2025-03-26	6.200	6.640	6.030	6.070	6.019	311,363,383
2025-03-25	5.350	6.040	5.160	6.040	5.989	212,254,829
2025-03-24	5.690	6.030	5.300	5.490	5.444	283,006,249
2025-03-21	5.080	5.480	5.050	5.480	5.434	104,601,704
2025-03-20	4.730	5.200	4.710	4.980	4.938	118,169,560
2025-03-19	4.780	4.780	4.710	4.730	4.690	17,625,100
2025-03-18	4.800	4.820	4.750	4.790	4.750	16,393,620
2025-03-17	4.750	4.860	4.750	4.800	4.760	24,951,500
2025-03-14	4.670	4.760	4.630	4.750	4.710	24,224,200
2025-03-13	4.750	4.760	4.610	4.660	4.621	28,057,700
2025-03-12	4.780	4.810	4.730	4.760	4.720	29,739,620
2025-03-11	4.720	4.780	4.680	4.770	4.730	36,659,849
2025-03-10	4.880	4.940	4.810	4.810	4.770	41,706,169
2025-03-07	4.780	4.940	4.750	4.850	4.809	59,017,641
2025-03-06	4.750	4.840	4.710	4.810	4.770	46,290,172
2025-03-05	4.770	4.900	4.720	4.800	4.760	44,631,200
2025-03-04	4.850	4.860	4.740	4.810	4.770	48,969,011
2025-03-03	4.740	4.890	4.700	4.850	4.809	78,255,273
2025-02-28	4.650	4.770	4.590	4.690	4.651	54,844,089
2025-02-27	4.700	4.730	4.550	4.640	4.601	35,355,400
2025-02-26	4.650	4.740	4.630	4.710	4.670	60,812,252
2025-02-25	4.510	4.990	4.470	4.670	4.631	77,778,322
2025-02-24	4.520	4.580	4.490	4.540	4.502	21,661,415
2025-02-21	4.550	4.580	4.430	4.530	4.492	26,190,600
2025-02-20	4.480	4.570	4.470	4.550	4.512	24,577,163
2025-02-19	4.430	4.510	4.400	4.500	4.462	21,419,580
2025-02-18	4.590	4.600	4.390	4.400	4.363	32,093,559
2025-02-17	4.570	4.650	4.550	4.600	4.561	23,471,548
2025-02-14	4.620	4.640	4.550	4.570	4.532	26,144,048
2025-02-13	4.670	4.700	4.620	4.620	4.581	22,229,300
2025-02-12	4.640	4.700	4.620	4.690	4.651	28,168,800
2025-02-11	4.670	4.700	4.580	4.660	4.621	31,194,848
2025-02-10	4.650	4.670	4.610	4.650	4.611	32,981,602
2025-02-07	4.580	4.690	4.570	4.650	4.611	44,541,963
2025-02-06	4.480	4.610	4.460	4.610	4.571	31,190,203
2025-02-05	4.500	4.540	4.440	4.500	4.462	20,082,501
2025-01-27	4.650	4.680	4.460	4.470	4.432	29,236,556
2025-01-24	4.550	4.610	4.480	4.590	4.551	34,216,400

← NewerPage 7 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.