Nanjing Hongbaoli Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.630 | 4.690 | 4.570 | 4.590 | 4.551 | 42,166,374 |
| 2025-01-22 | 4.700 | 4.790 | 4.580 | 4.590 | 4.551 | 54,325,101 |
| 2025-01-21 | 4.720 | 4.900 | 4.650 | 4.760 | 4.720 | 79,795,100 |
| 2025-01-20 | 4.680 | 4.750 | 4.590 | 4.670 | 4.631 | 102,827,685 |
| 2025-01-17 | 4.440 | 4.940 | 4.440 | 4.770 | 4.730 | 124,450,939 |
| 2025-01-16 | 4.530 | 4.540 | 4.430 | 4.490 | 4.452 | 41,647,000 |
| 2025-01-15 | 4.480 | 4.550 | 4.370 | 4.420 | 4.383 | 48,937,704 |
| 2025-01-14 | 4.370 | 4.750 | 4.310 | 4.590 | 4.551 | 85,100,460 |
| 2025-01-13 | 3.930 | 4.370 | 3.860 | 4.370 | 4.333 | 30,410,700 |
| 2025-01-10 | 4.090 | 4.120 | 3.970 | 3.970 | 3.937 | 20,381,700 |
| 2025-01-09 | 4.060 | 4.150 | 4.040 | 4.080 | 4.046 | 17,705,900 |
| 2025-01-08 | 4.080 | 4.110 | 3.940 | 4.060 | 4.026 | 18,223,192 |
| 2025-01-07 | 3.990 | 4.090 | 3.970 | 4.080 | 4.046 | 19,195,300 |
| 2025-01-06 | 4.020 | 4.050 | 3.890 | 3.980 | 3.947 | 19,958,200 |
| 2025-01-03 | 4.200 | 4.250 | 4.000 | 4.020 | 3.986 | 27,473,842 |
| 2025-01-02 | 4.280 | 4.350 | 4.140 | 4.200 | 4.165 | 27,233,042 |
| 2024-12-31 | 4.520 | 4.590 | 4.270 | 4.280 | 4.244 | 31,984,157 |
| 2024-12-30 | 4.600 | 4.610 | 4.480 | 4.490 | 4.452 | 26,300,300 |
| 2024-12-27 | 4.620 | 4.740 | 4.590 | 4.630 | 4.591 | 31,740,151 |
| 2024-12-26 | 4.470 | 4.670 | 4.470 | 4.620 | 4.581 | 36,462,450 |
| 2024-12-25 | 4.600 | 4.640 | 4.420 | 4.490 | 4.452 | 63,571,800 |
| 2024-12-24 | 4.430 | 4.900 | 4.340 | 4.780 | 4.740 | 98,066,862 |
| 2024-12-23 | 4.650 | 4.750 | 4.420 | 4.450 | 4.413 | 44,982,970 |
| 2024-12-20 | 4.530 | 4.660 | 4.530 | 4.620 | 4.581 | 25,733,700 |
| 2024-12-19 | 4.500 | 4.650 | 4.470 | 4.560 | 4.522 | 27,959,200 |
| 2024-12-18 | 4.540 | 4.620 | 4.500 | 4.570 | 4.532 | 22,882,800 |
| 2024-12-17 | 4.770 | 4.800 | 4.510 | 4.540 | 4.502 | 37,772,655 |
| 2024-12-16 | 4.790 | 4.870 | 4.750 | 4.790 | 4.750 | 28,218,500 |
| 2024-12-13 | 4.890 | 4.920 | 4.810 | 4.810 | 4.770 | 37,397,300 |
| 2024-12-12 | 4.990 | 5.000 | 4.880 | 4.950 | 4.908 | 45,277,446 |
| 2024-12-11 | 4.960 | 5.060 | 4.930 | 4.990 | 4.948 | 44,979,654 |
| 2024-12-10 | 5.130 | 5.160 | 4.980 | 4.990 | 4.948 | 61,668,100 |
| 2024-12-09 | 5.090 | 5.180 | 4.940 | 5.010 | 4.968 | 65,018,227 |
| 2024-12-06 | 4.970 | 5.300 | 4.920 | 5.160 | 5.117 | 81,532,805 |
| 2024-12-05 | 4.870 | 5.030 | 4.870 | 4.980 | 4.938 | 52,164,468 |
| 2024-12-04 | 5.150 | 5.240 | 4.910 | 4.940 | 4.899 | 87,729,886 |
| 2024-12-03 | 5.000 | 5.380 | 4.930 | 5.170 | 5.127 | 123,336,119 |
| 2024-12-02 | 4.780 | 5.240 | 4.760 | 5.110 | 5.067 | 104,701,001 |
| 2024-11-29 | 4.710 | 4.790 | 4.600 | 4.760 | 4.720 | 67,975,119 |
| 2024-11-28 | 4.630 | 4.900 | 4.630 | 4.740 | 4.700 | 83,119,062 |
| 2024-11-27 | 4.550 | 4.740 | 4.430 | 4.680 | 4.641 | 60,165,941 |
| 2024-11-26 | 4.530 | 4.800 | 4.530 | 4.620 | 4.581 | 73,967,623 |
| 2024-11-25 | 4.480 | 4.600 | 4.370 | 4.580 | 4.542 | 58,595,983 |
| 2024-11-22 | 4.660 | 4.780 | 4.480 | 4.500 | 4.462 | 80,524,580 |
| 2024-11-21 | 4.750 | 4.800 | 4.650 | 4.700 | 4.661 | 85,707,394 |
| 2024-11-20 | 4.630 | 5.060 | 4.560 | 4.830 | 4.789 | 129,887,507 |
| 2024-11-19 | 4.560 | 4.670 | 4.410 | 4.660 | 4.621 | 91,536,667 |
| 2024-11-18 | 4.520 | 4.840 | 4.410 | 4.640 | 4.601 | 115,923,917 |
| 2024-11-15 | 4.880 | 5.150 | 4.660 | 4.660 | 4.621 | 160,674,905 |
| 2024-11-14 | 5.490 | 5.680 | 5.180 | 5.180 | 5.136 | 178,670,443 |
| 2024-11-13 | 5.450 | 5.940 | 5.010 | 5.760 | 5.712 | 310,927,587 |
| 2024-11-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.355 | 11,414,422 |
| 2024-11-11 | 4.910 | 4.910 | 4.910 | 4.910 | 4.869 | 11,858,400 |
| 2024-11-08 | 4.080 | 4.460 | 4.020 | 4.460 | 4.423 | 76,985,406 |
| 2024-11-07 | 3.940 | 4.060 | 3.910 | 4.050 | 4.016 | 30,929,103 |
| 2024-11-06 | 3.930 | 4.010 | 3.900 | 3.950 | 3.917 | 30,775,118 |
| 2024-11-05 | 3.880 | 3.940 | 3.870 | 3.930 | 3.897 | 21,656,423 |
| 2024-11-04 | 3.810 | 3.910 | 3.790 | 3.890 | 3.857 | 16,001,582 |
| 2024-11-01 | 3.900 | 3.990 | 3.840 | 3.840 | 3.808 | 25,730,356 |
| 2024-10-31 | 3.880 | 3.940 | 3.860 | 3.910 | 3.877 | 21,906,782 |
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.