Hongbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.980 | 19.530 | 18.330 | 18.640 | 18.640 | 55,159,293 |
| 2024-04-29 | 18.750 | 19.300 | 18.750 | 19.230 | 19.230 | 50,929,430 |
| 2024-04-26 | 18.650 | 19.440 | 18.400 | 18.750 | 18.750 | 72,264,675 |
| 2024-04-25 | 17.500 | 18.790 | 17.500 | 18.420 | 18.420 | 62,797,296 |
| 2024-04-24 | 16.610 | 17.870 | 16.420 | 17.690 | 17.690 | 61,804,890 |
| 2024-04-23 | 16.600 | 16.950 | 16.330 | 16.490 | 16.490 | 36,545,157 |
| 2024-04-22 | 16.740 | 17.290 | 16.420 | 16.470 | 16.470 | 52,599,990 |
| 2024-04-19 | 17.550 | 17.970 | 17.270 | 17.310 | 17.310 | 49,787,794 |
| 2024-04-18 | 17.300 | 18.010 | 16.840 | 17.610 | 17.610 | 90,330,998 |
| 2024-04-17 | 16.140 | 19.680 | 16.140 | 18.400 | 18.400 | 122,729,788 |
| 2024-04-16 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 2,739,400 |
| 2024-04-15 | 19.920 | 19.920 | 19.920 | 19.920 | 19.920 | 11,395,800 |
| 2024-04-12 | 22.350 | 22.480 | 21.960 | 22.130 | 22.130 | 34,010,742 |
| 2024-04-11 | 22.350 | 22.770 | 21.850 | 22.040 | 22.040 | 42,777,202 |
| 2024-04-10 | 23.000 | 23.100 | 22.010 | 22.330 | 22.330 | 38,999,860 |
| 2024-04-09 | 23.300 | 23.690 | 22.820 | 23.220 | 23.220 | 33,113,521 |
| 2024-04-08 | 23.740 | 24.000 | 22.960 | 22.990 | 22.990 | 35,676,274 |
| 2024-04-03 | 24.950 | 25.120 | 23.750 | 23.930 | 23.930 | 44,157,391 |
| 2024-04-02 | 26.350 | 26.490 | 25.000 | 25.200 | 25.200 | 50,808,043 |
| 2024-04-01 | 25.590 | 26.450 | 25.300 | 26.350 | 26.350 | 52,294,492 |
| 2024-03-29 | 25.770 | 26.100 | 25.010 | 25.580 | 25.580 | 25,568,644 |
| 2024-03-28 | 25.140 | 26.200 | 25.030 | 25.900 | 25.900 | 61,503,246 |
| 2024-03-27 | 26.810 | 26.980 | 24.990 | 25.000 | 25.000 | 76,342,523 |
| 2024-03-26 | 28.000 | 28.940 | 26.850 | 27.040 | 27.040 | 82,575,636 |
| 2024-03-25 | 30.030 | 30.700 | 27.700 | 28.500 | 28.500 | 102,346,402 |
| 2024-03-22 | 29.110 | 30.600 | 29.110 | 30.180 | 30.180 | 108,120,144 |
| 2024-03-21 | 29.310 | 29.970 | 29.010 | 29.100 | 29.100 | 62,654,107 |
| 2024-03-20 | 29.400 | 29.790 | 28.910 | 29.200 | 29.200 | 73,493,533 |
| 2024-03-19 | 29.900 | 31.500 | 29.560 | 29.770 | 29.770 | 110,264,037 |
| 2024-03-18 | 29.290 | 30.680 | 29.090 | 30.360 | 30.360 | 118,978,016 |
| 2024-03-15 | 28.900 | 29.700 | 28.500 | 29.480 | 29.480 | 139,831,876 |
| 2024-03-14 | 26.800 | 30.120 | 26.700 | 30.120 | 30.120 | 193,433,329 |
| 2024-03-13 | 28.250 | 28.500 | 27.170 | 27.380 | 27.380 | 99,394,027 |
| 2024-03-12 | 26.260 | 28.800 | 26.220 | 27.370 | 27.370 | 112,701,282 |
| 2024-03-11 | 25.800 | 26.500 | 25.200 | 26.270 | 26.270 | 69,643,763 |
| 2024-03-08 | 26.520 | 27.300 | 25.750 | 26.860 | 26.860 | 68,290,337 |
| 2024-03-07 | 27.700 | 27.950 | 26.180 | 26.280 | 26.280 | 86,954,560 |
| 2024-03-06 | 25.580 | 28.500 | 25.500 | 27.700 | 27.700 | 118,024,059 |
| 2024-03-05 | 26.480 | 27.500 | 26.030 | 26.260 | 26.260 | 97,438,996 |
| 2024-03-04 | 26.600 | 27.800 | 25.800 | 26.910 | 26.910 | 111,364,622 |
| 2024-03-01 | 25.310 | 26.550 | 25.030 | 26.330 | 26.330 | 108,481,732 |
| 2024-02-29 | 23.700 | 25.910 | 23.600 | 25.570 | 25.570 | 115,644,909 |
| 2024-02-28 | 26.440 | 27.990 | 24.530 | 24.780 | 24.780 | 145,709,988 |
| 2024-02-27 | 25.380 | 27.650 | 24.810 | 27.250 | 27.250 | 161,187,170 |
| 2024-02-26 | 22.480 | 25.390 | 22.400 | 25.390 | 25.390 | 84,626,302 |
| 2024-02-23 | 23.330 | 23.980 | 22.540 | 23.080 | 23.080 | 120,397,298 |
| 2024-02-22 | 21.880 | 22.440 | 20.990 | 21.900 | 21.900 | 115,987,729 |
| 2024-02-21 | 20.700 | 21.850 | 19.710 | 20.610 | 20.610 | 131,764,820 |
| 2024-02-20 | 19.510 | 20.650 | 19.390 | 20.650 | 20.650 | 83,257,694 |
| 2024-02-19 | 18.600 | 18.770 | 17.940 | 18.770 | 18.770 | 43,007,215 |
| 2024-02-08 | 16.510 | 17.310 | 15.500 | 17.060 | 17.060 | 78,480,358 |
| 2024-02-07 | 16.760 | 18.150 | 15.880 | 16.330 | 16.330 | 68,644,768 |
| 2024-02-06 | 16.240 | 17.170 | 15.300 | 16.760 | 16.760 | 56,091,415 |
| 2024-02-05 | 17.980 | 18.060 | 16.430 | 16.440 | 16.440 | 50,214,148 |
| 2024-02-02 | 18.910 | 19.440 | 17.480 | 18.260 | 18.260 | 45,525,470 |
| 2024-02-01 | 18.720 | 19.730 | 18.410 | 19.070 | 19.070 | 46,711,694 |
| 2024-01-31 | 20.150 | 20.360 | 18.820 | 18.890 | 18.890 | 46,894,875 |
| 2024-01-30 | 20.510 | 21.390 | 20.150 | 20.160 | 20.160 | 44,189,093 |
| 2024-01-29 | 22.000 | 22.470 | 20.840 | 20.840 | 20.840 | 62,916,228 |
| 2024-01-26 | 24.000 | 24.460 | 22.550 | 22.620 | 22.620 | 110,181,175 |
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.