Nanjing Hongbaoli Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.920 | 3.950 | 3.860 | 3.890 | 3.857 | 20,125,900 |
| 2024-10-29 | 3.990 | 4.000 | 3.860 | 3.930 | 3.897 | 35,902,327 |
| 2024-10-28 | 3.900 | 3.980 | 3.860 | 3.980 | 3.947 | 35,456,700 |
| 2024-10-25 | 3.800 | 3.960 | 3.790 | 3.930 | 3.897 | 42,020,006 |
| 2024-10-24 | 3.720 | 3.780 | 3.710 | 3.770 | 3.738 | 15,037,757 |
| 2024-10-23 | 3.770 | 3.780 | 3.720 | 3.750 | 3.719 | 21,890,201 |
| 2024-10-22 | 3.650 | 3.750 | 3.650 | 3.750 | 3.719 | 24,478,202 |
| 2024-10-21 | 3.650 | 3.690 | 3.620 | 3.660 | 3.629 | 24,642,100 |
| 2024-10-18 | 3.580 | 3.700 | 3.540 | 3.650 | 3.619 | 26,987,800 |
| 2024-10-17 | 3.640 | 3.680 | 3.570 | 3.580 | 3.550 | 16,307,864 |
| 2024-10-16 | 3.560 | 3.660 | 3.540 | 3.640 | 3.609 | 17,341,018 |
| 2024-10-15 | 3.640 | 3.670 | 3.590 | 3.590 | 3.560 | 15,946,700 |
| 2024-10-14 | 3.630 | 3.670 | 3.570 | 3.660 | 3.629 | 18,510,511 |
| 2024-10-11 | 3.780 | 3.780 | 3.570 | 3.610 | 3.580 | 27,945,101 |
| 2024-10-10 | 3.690 | 3.860 | 3.680 | 3.730 | 3.699 | 39,395,562 |
| 2024-10-09 | 3.900 | 3.900 | 3.630 | 3.630 | 3.600 | 41,204,108 |
| 2024-10-08 | 4.210 | 4.210 | 3.810 | 4.010 | 3.976 | 63,897,288 |
| 2024-09-30 | 3.660 | 3.870 | 3.590 | 3.830 | 3.798 | 59,098,571 |
| 2024-09-27 | 3.490 | 3.590 | 3.460 | 3.560 | 3.530 | 32,649,735 |
| 2024-09-26 | 3.330 | 3.450 | 3.320 | 3.450 | 3.421 | 21,357,100 |
| 2024-09-25 | 3.370 | 3.410 | 3.330 | 3.350 | 3.322 | 19,870,012 |
| 2024-09-24 | 3.250 | 3.330 | 3.230 | 3.330 | 3.302 | 14,076,813 |
| 2024-09-23 | 3.240 | 3.260 | 3.220 | 3.240 | 3.213 | 5,308,200 |
| 2024-09-20 | 3.290 | 3.300 | 3.240 | 3.270 | 3.213 | 7,562,000 |
| 2024-09-19 | 3.220 | 3.310 | 3.220 | 3.310 | 3.252 | 11,594,087 |
| 2024-09-18 | 3.210 | 3.250 | 3.130 | 3.220 | 3.164 | 9,968,792 |
| 2024-09-13 | 3.250 | 3.270 | 3.190 | 3.210 | 3.154 | 6,277,602 |
| 2024-09-12 | 3.290 | 3.310 | 3.250 | 3.250 | 3.193 | 6,134,200 |
| 2024-09-11 | 3.280 | 3.310 | 3.260 | 3.280 | 3.223 | 4,329,100 |
| 2024-09-10 | 3.280 | 3.300 | 3.230 | 3.300 | 3.242 | 6,792,800 |
| 2024-09-09 | 3.280 | 3.320 | 3.270 | 3.290 | 3.232 | 6,336,300 |
| 2024-09-06 | 3.320 | 3.340 | 3.280 | 3.280 | 3.223 | 6,641,000 |
| 2024-09-05 | 3.320 | 3.350 | 3.310 | 3.340 | 3.282 | 7,768,500 |
| 2024-09-04 | 3.300 | 3.400 | 3.280 | 3.330 | 3.272 | 12,614,402 |
| 2024-09-03 | 3.310 | 3.340 | 3.290 | 3.320 | 3.262 | 5,342,900 |
| 2024-09-02 | 3.330 | 3.360 | 3.300 | 3.310 | 3.252 | 8,263,400 |
| 2024-08-30 | 3.320 | 3.390 | 3.300 | 3.350 | 3.291 | 13,770,510 |
| 2024-08-29 | 3.260 | 3.330 | 3.240 | 3.310 | 3.252 | 7,632,397 |
| 2024-08-28 | 3.220 | 3.310 | 3.220 | 3.270 | 3.213 | 6,258,100 |
| 2024-08-27 | 3.290 | 3.310 | 3.250 | 3.260 | 3.203 | 7,221,300 |
| 2024-08-26 | 3.270 | 3.320 | 3.270 | 3.290 | 3.232 | 6,619,600 |
| 2024-08-23 | 3.310 | 3.320 | 3.230 | 3.270 | 3.213 | 7,552,200 |
| 2024-08-22 | 3.370 | 3.380 | 3.290 | 3.300 | 3.242 | 8,679,300 |
| 2024-08-21 | 3.370 | 3.400 | 3.350 | 3.390 | 3.331 | 6,688,300 |
| 2024-08-20 | 3.400 | 3.410 | 3.340 | 3.370 | 3.311 | 8,857,588 |
| 2024-08-19 | 3.440 | 3.450 | 3.380 | 3.390 | 3.331 | 11,902,000 |
| 2024-08-16 | 3.540 | 3.550 | 3.440 | 3.440 | 3.380 | 12,104,500 |
| 2024-08-15 | 3.450 | 3.530 | 3.440 | 3.530 | 3.468 | 13,716,788 |
| 2024-08-14 | 3.540 | 3.540 | 3.490 | 3.500 | 3.439 | 9,786,700 |
| 2024-08-13 | 3.480 | 3.540 | 3.420 | 3.540 | 3.478 | 10,158,288 |
| 2024-08-12 | 3.570 | 3.580 | 3.450 | 3.470 | 3.409 | 12,794,292 |
| 2024-08-09 | 3.600 | 3.640 | 3.530 | 3.540 | 3.478 | 14,474,299 |
| 2024-08-08 | 3.510 | 3.590 | 3.490 | 3.570 | 3.508 | 17,204,554 |
| 2024-08-07 | 3.520 | 3.550 | 3.500 | 3.530 | 3.468 | 12,127,300 |
| 2024-08-06 | 3.470 | 3.520 | 3.470 | 3.520 | 3.458 | 12,760,393 |
| 2024-08-05 | 3.470 | 3.560 | 3.440 | 3.450 | 3.390 | 17,912,183 |
| 2024-08-02 | 3.480 | 3.580 | 3.470 | 3.510 | 3.449 | 19,650,893 |
| 2024-08-01 | 3.500 | 3.540 | 3.490 | 3.510 | 3.449 | 15,361,193 |
| 2024-07-31 | 3.400 | 3.510 | 3.400 | 3.510 | 3.449 | 18,328,800 |
| 2024-07-30 | 3.380 | 3.430 | 3.360 | 3.410 | 3.350 | 11,918,859 |
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.