Hongbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.550 | 9.650 | 9.290 | 9.580 | 9.580 | 16,440,500 |
| 2024-07-26 | 9.370 | 9.560 | 9.350 | 9.500 | 9.500 | 13,595,900 |
| 2024-07-25 | 9.310 | 9.540 | 9.180 | 9.380 | 9.380 | 15,991,699 |
| 2024-07-24 | 9.690 | 9.810 | 9.390 | 9.400 | 9.400 | 17,335,701 |
| 2024-07-23 | 10.030 | 10.130 | 9.670 | 9.690 | 9.690 | 17,491,100 |
| 2024-07-22 | 9.820 | 10.100 | 9.710 | 9.990 | 9.990 | 20,147,664 |
| 2024-07-19 | 9.810 | 10.070 | 9.700 | 9.850 | 9.850 | 19,794,639 |
| 2024-07-18 | 9.910 | 9.910 | 9.500 | 9.810 | 9.810 | 22,784,133 |
| 2024-07-17 | 10.200 | 10.400 | 10.000 | 10.000 | 10.000 | 19,698,963 |
| 2024-07-16 | 10.160 | 10.400 | 10.020 | 10.260 | 10.260 | 19,415,577 |
| 2024-07-15 | 10.560 | 10.650 | 10.100 | 10.130 | 10.130 | 21,625,726 |
| 2024-07-12 | 10.500 | 10.720 | 10.300 | 10.510 | 10.510 | 28,721,867 |
| 2024-07-11 | 9.860 | 10.400 | 9.840 | 10.390 | 10.390 | 42,341,603 |
| 2024-07-10 | 9.600 | 9.870 | 9.480 | 9.660 | 9.660 | 24,498,362 |
| 2024-07-09 | 9.730 | 9.840 | 9.400 | 9.790 | 9.790 | 28,687,740 |
| 2024-07-08 | 10.120 | 10.170 | 9.650 | 9.680 | 9.680 | 25,597,151 |
| 2024-07-05 | 10.240 | 10.290 | 9.970 | 10.120 | 10.120 | 24,594,583 |
| 2024-07-04 | 10.820 | 10.820 | 10.200 | 10.220 | 10.220 | 33,790,255 |
| 2024-07-03 | 10.970 | 10.990 | 10.720 | 10.730 | 10.730 | 20,554,751 |
| 2024-07-02 | 11.000 | 11.250 | 10.930 | 10.960 | 10.960 | 28,468,061 |
| 2024-07-01 | 11.020 | 11.070 | 10.660 | 10.950 | 10.950 | 22,698,924 |
| 2024-06-28 | 11.050 | 11.240 | 10.860 | 11.040 | 11.040 | 30,898,450 |
| 2024-06-27 | 11.190 | 11.340 | 10.820 | 10.850 | 10.850 | 31,861,864 |
| 2024-06-26 | 10.610 | 11.140 | 10.350 | 11.060 | 11.060 | 40,170,019 |
| 2024-06-25 | 10.860 | 11.250 | 10.450 | 10.590 | 10.590 | 40,185,631 |
| 2024-06-24 | 11.490 | 11.600 | 10.690 | 10.720 | 10.720 | 47,573,542 |
| 2024-06-21 | 11.830 | 11.970 | 11.430 | 11.630 | 11.630 | 44,337,508 |
| 2024-06-20 | 12.910 | 13.000 | 12.070 | 12.070 | 12.070 | 51,295,401 |
| 2024-06-19 | 13.170 | 13.310 | 12.730 | 12.910 | 12.910 | 73,656,815 |
| 2024-06-18 | 11.770 | 12.950 | 11.660 | 12.950 | 12.950 | 57,220,452 |
| 2024-06-17 | 12.120 | 12.190 | 11.700 | 11.770 | 11.770 | 43,326,937 |
| 2024-06-14 | 12.330 | 12.380 | 11.910 | 12.260 | 12.260 | 40,783,273 |
| 2024-06-13 | 12.740 | 13.360 | 12.110 | 12.160 | 12.160 | 68,967,337 |
| 2024-06-12 | 11.420 | 12.850 | 11.420 | 12.580 | 12.580 | 72,697,894 |
| 2024-06-11 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 8,710,700 |
| 2024-06-07 | 13.200 | 13.490 | 13.090 | 13.370 | 13.370 | 37,571,571 |
| 2024-06-06 | 13.900 | 14.020 | 12.830 | 12.950 | 12.950 | 44,279,680 |
| 2024-06-05 | 14.100 | 14.120 | 13.610 | 13.630 | 13.630 | 29,336,852 |
| 2024-06-04 | 14.350 | 14.420 | 13.890 | 14.120 | 14.120 | 37,275,950 |
| 2024-06-03 | 14.930 | 14.930 | 14.340 | 14.500 | 14.500 | 41,755,633 |
| 2024-05-31 | 14.990 | 15.450 | 14.670 | 14.950 | 14.950 | 34,560,412 |
| 2024-05-30 | 15.580 | 15.690 | 15.000 | 15.050 | 15.050 | 45,577,575 |
| 2024-05-29 | 15.500 | 16.480 | 15.500 | 15.870 | 15.870 | 51,669,866 |
| 2024-05-28 | 15.660 | 16.180 | 15.200 | 15.390 | 15.390 | 60,472,408 |
| 2024-05-27 | 17.950 | 17.980 | 16.130 | 16.130 | 16.130 | 81,119,181 |
| 2024-05-24 | 17.620 | 18.680 | 17.610 | 17.920 | 17.920 | 92,607,338 |
| 2024-05-23 | 17.420 | 18.570 | 17.300 | 17.520 | 17.520 | 86,977,650 |
| 2024-05-22 | 17.250 | 17.360 | 16.910 | 17.040 | 17.040 | 29,065,518 |
| 2024-05-21 | 17.520 | 17.880 | 17.110 | 17.160 | 17.160 | 50,359,738 |
| 2024-05-20 | 18.030 | 18.250 | 17.420 | 18.100 | 18.100 | 44,716,325 |
| 2024-05-17 | 18.020 | 18.140 | 17.520 | 17.720 | 17.720 | 38,519,433 |
| 2024-05-16 | 18.260 | 18.480 | 17.950 | 18.140 | 18.140 | 57,520,716 |
| 2024-05-15 | 18.000 | 18.640 | 17.650 | 18.110 | 18.110 | 92,391,545 |
| 2024-05-14 | 16.110 | 17.590 | 16.110 | 17.590 | 17.590 | 74,525,203 |
| 2024-05-13 | 16.120 | 16.540 | 15.970 | 15.990 | 15.990 | 44,589,221 |
| 2024-05-10 | 17.500 | 17.540 | 16.870 | 16.960 | 16.960 | 31,335,264 |
| 2024-05-09 | 17.600 | 17.750 | 17.280 | 17.530 | 17.530 | 30,540,060 |
| 2024-05-08 | 18.190 | 18.250 | 17.560 | 17.620 | 17.620 | 31,435,367 |
| 2024-05-07 | 18.650 | 18.740 | 18.000 | 18.190 | 18.190 | 40,964,798 |
| 2024-05-06 | 18.840 | 19.130 | 18.450 | 18.560 | 18.560 | 39,791,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-13 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.