Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.000	34.420	31.500	33.100	33.100	92,664,478
2023-07-31	30.800	33.330	30.500	33.330	33.330	43,851,118
2023-07-28	31.650	32.130	30.280	30.300	30.300	58,430,084
2023-07-27	33.070	33.380	31.480	31.560	31.560	69,172,081
2023-07-26	34.500	34.940	32.980	33.390	33.390	107,728,887
2023-07-25	31.600	33.750	31.160	33.750	33.750	78,194,914
2023-07-24	27.700	30.680	27.700	30.680	30.680	80,326,274
2023-07-21	27.310	28.390	27.070	27.890	27.890	46,096,102
2023-07-20	28.700	28.780	27.210	27.310	27.310	60,702,699
2023-07-19	27.940	29.500	27.780	29.120	29.120	73,074,082
2023-07-18	28.640	29.000	27.410	27.960	27.960	64,690,337
2023-07-17	30.020	30.300	28.450	28.640	28.640	58,528,893
2023-07-14	30.670	31.280	29.600	29.650	29.650	75,215,376
2023-07-13	31.400	32.110	28.690	30.540	30.540	93,789,246
2023-07-12	34.000	34.440	31.450	31.450	31.450	82,613,729
2023-07-11	35.320	36.170	34.770	34.940	34.940	51,118,394
2023-07-10	34.990	36.200	33.810	35.300	35.300	62,869,088
2023-07-07	37.180	38.370	35.430	35.550	35.550	82,751,909
2023-07-06	34.010	37.420	33.900	36.890	36.890	88,755,438
2023-07-05	35.200	35.970	34.290	34.510	34.510	54,722,519
2023-07-04	36.400	37.990	35.600	36.350	36.350	74,245,223
2023-07-03	34.090	36.500	33.630	36.400	36.400	60,963,796
2023-06-30	36.000	36.590	33.990	35.080	35.080	62,023,117
2023-06-29	36.000	38.000	34.880	35.180	35.180	70,459,511
2023-06-28	36.500	40.580	36.160	36.590	36.590	101,174,259
2023-06-27	34.330	38.380	33.600	37.960	37.960	80,594,215
2023-06-26	36.390	36.990	33.350	34.980	34.980	73,825,653
2023-06-21	36.300	38.750	35.810	37.050	37.050	101,040,181
2023-06-20	33.760	35.650	33.750	35.370	35.370	66,121,812
2023-06-19	35.670	35.990	34.250	34.440	34.440	66,019,908
2023-06-16	34.530	35.890	34.000	35.230	35.230	76,779,747
2023-06-15	33.010	36.780	32.410	35.090	35.090	124,353,036
2023-06-14	36.890	37.450	34.610	35.070	35.070	103,542,756
2023-06-13	37.720	38.970	37.000	37.630	37.630	99,430,084
2023-06-12	39.210	40.800	38.400	39.510	39.510	97,550,340
2023-06-09	38.810	39.500	36.770	38.000	38.000	99,758,896
2023-06-08	39.300	41.980	36.550	39.940	39.940	143,242,113
2023-06-07	36.060	39.570	36.060	39.570	39.570	81,536,303
2023-06-06	38.920	38.920	35.750	35.970	35.970	162,820,488
2023-06-05	33.810	35.860	33.260	35.860	35.860	84,948,568
2023-06-02	34.680	34.980	32.260	32.600	32.600	134,014,086
2023-06-01	34.500	35.500	33.220	34.070	34.070	158,857,323
2023-05-31	32.980	34.520	32.710	34.520	34.520	125,098,056
2023-05-30	29.900	31.380	28.940	31.380	31.380	123,362,105
2023-05-29	28.520	28.530	27.770	28.530	28.530	40,615,207
2023-05-26	24.900	25.940	24.500	25.940	25.940	90,791,377
2023-05-25	22.980	23.580	22.530	23.580	23.580	155,680,856
2023-05-24	19.900	21.690	19.600	21.440	21.440	117,660,354
2023-05-23	21.030	21.280	19.800	19.980	19.980	115,836,678
2023-05-22	21.890	23.500	20.600	22.000	22.000	136,536,136
2023-05-19	21.120	22.830	21.000	22.020	22.020	145,065,253
2023-05-18	19.500	21.980	18.700	20.970	20.970	153,236,812
2023-05-17	19.620	20.810	18.530	20.380	20.380	136,742,320
2023-05-16	21.020	21.350	18.860	19.580	19.580	123,156,215
2023-05-15	20.020	21.140	19.400	20.960	20.960	113,197,507
2023-05-12	18.040	20.200	18.040	19.620	19.620	118,626,034
2023-05-11	21.310	21.540	18.710	18.710	18.710	122,631,876
2023-05-10	20.900	22.450	19.610	20.790	20.790	152,153,128
2023-05-09	22.000	22.000	20.580	20.580	20.580	130,225,934
2023-05-08	21.490	22.870	21.020	22.870	22.870	115,373,229

← NewerPage 14 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.