Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.960	23.990	21.700	23.990	23.990	70,170,103
2024-01-24	22.230	22.340	21.210	21.810	21.810	35,894,397
2024-01-23	21.200	22.820	21.200	22.240	22.240	44,004,578
2024-01-22	23.030	23.380	21.390	21.680	21.680	33,171,789
2024-01-19	23.090	23.600	22.700	22.700	22.700	40,857,274
2024-01-18	21.970	23.550	21.880	23.150	23.150	76,358,853
2024-01-17	22.700	22.870	21.850	21.860	21.860	38,366,540
2024-01-16	23.600	23.710	22.630	22.900	22.900	39,282,170
2024-01-15	23.180	23.980	23.000	23.630	23.630	28,811,811
2024-01-12	24.800	24.950	23.590	23.620	23.620	43,667,255
2024-01-11	25.090	25.330	24.000	24.720	24.720	54,935,510
2024-01-10	24.200	24.690	23.500	23.910	23.910	29,789,634
2024-01-09	24.430	24.980	23.720	24.360	24.360	36,953,528
2024-01-08	24.690	24.900	23.770	23.790	23.790	26,414,742
2024-01-05	25.520	25.680	24.480	24.690	24.690	26,433,462
2024-01-04	25.920	26.030	25.290	25.360	25.360	19,186,983
2024-01-03	26.850	26.850	24.700	25.840	25.840	40,303,016
2024-01-02	27.800	27.840	26.850	26.870	26.870	24,071,288
2023-12-29	27.810	28.360	27.680	27.800	27.800	33,462,661
2023-12-28	27.450	28.180	27.090	27.820	27.820	33,720,984
2023-12-27	26.520	27.980	26.400	27.520	27.520	38,697,438
2023-12-26	27.100	27.100	26.360	26.520	26.520	16,380,457
2023-12-25	26.570	27.250	25.890	27.060	27.060	23,882,463
2023-12-22	27.990	28.200	26.600	26.780	26.780	30,993,108
2023-12-21	27.580	28.360	27.010	28.230	28.230	28,911,947
2023-12-20	29.700	29.700	27.960	27.980	27.980	33,974,856
2023-12-19	31.190	31.260	29.070	29.750	29.750	37,683,555
2023-12-18	32.190	32.680	30.000	31.800	31.800	20,560,729
2023-12-15	32.160	32.230	31.800	32.180	32.180	11,992,250
2023-12-14	32.410	32.870	31.900	31.920	31.920	16,218,969
2023-12-13	33.080	33.440	32.350	32.370	32.370	22,255,922
2023-12-12	32.400	33.860	32.370	33.300	33.300	33,233,951
2023-12-11	31.980	32.510	31.680	32.360	32.360	18,677,657
2023-12-08	32.040	32.960	32.040	32.190	32.190	26,169,489
2023-12-07	31.800	32.360	31.720	32.030	32.030	22,111,567
2023-12-06	33.690	33.690	31.880	32.350	32.350	46,107,093
2023-12-05	35.450	36.300	34.110	34.200	34.200	55,337,568
2023-12-04	33.050	34.000	33.040	33.290	33.290	19,243,785
2023-12-01	33.600	34.010	32.810	33.630	33.630	27,117,523
2023-11-30	33.330	34.010	33.090	33.410	33.410	27,157,282
2023-11-29	31.680	34.380	31.300	33.760	33.760	47,160,698
2023-11-28	32.380	32.380	31.340	31.680	31.680	24,764,608
2023-11-27	32.630	33.050	32.340	32.450	32.450	16,107,171
2023-11-24	33.430	33.550	32.430	32.600	32.600	18,617,008
2023-11-23	32.980	33.290	32.330	33.220	33.220	22,018,987
2023-11-22	34.950	34.950	32.910	33.140	33.140	48,042,058
2023-11-21	35.510	36.210	34.380	35.370	35.370	37,061,997
2023-11-20	35.500	36.250	35.340	35.810	35.810	29,478,877
2023-11-17	35.490	36.400	35.450	35.740	35.740	26,022,766
2023-11-16	35.540	36.300	35.370	35.400	35.400	27,491,825
2023-11-15	37.200	37.450	35.890	36.080	36.080	32,723,194
2023-11-14	35.950	36.990	35.650	36.520	36.520	37,269,600
2023-11-13	35.900	36.830	35.840	36.120	36.120	30,929,788
2023-11-10	37.300	37.400	35.750	35.900	35.900	50,722,258
2023-11-09	37.520	39.000	36.220	38.100	38.100	72,105,475
2023-11-08	37.400	38.760	36.510	37.530	37.530	93,002,594
2023-11-07	35.000	37.410	35.000	37.410	37.410	74,136,219
2023-11-06	32.800	34.250	32.800	34.010	34.010	36,844,909
2023-11-03	33.400	33.740	32.720	32.900	32.900	30,233,442
2023-11-02	35.000	35.360	33.500	33.900	33.900	37,854,741

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.