Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.490	22.870	21.020	22.870	22.870	115,373,229
2023-05-05	19.460	21.150	19.010	20.790	20.790	147,304,334
2023-05-04	18.400	19.430	18.280	19.430	19.430	75,778,540
2023-04-28	18.400	18.700	17.500	17.660	17.660	178,190,611
2023-04-27	16.600	18.560	15.470	17.000	17.000	184,038,502
2023-04-26	16.300	16.980	14.840	16.980	16.980	171,396,524
2023-04-25	15.440	15.440	14.850	15.440	15.440	139,356,908
2023-04-24	12.230	14.040	12.150	14.040	14.040	74,145,732
2023-04-21	13.990	14.030	12.760	12.760	12.760	78,300,542
2023-04-20	13.950	14.290	13.560	14.180	14.180	68,497,153
2023-04-19	13.800	14.470	13.690	14.060	14.060	66,693,336
2023-04-18	14.130	14.380	13.430	14.020	14.020	56,811,777
2023-04-17	13.580	14.190	13.520	13.890	13.890	49,156,243
2023-04-14	13.950	14.090	13.410	13.680	13.680	59,743,409
2023-04-13	13.590	14.500	13.450	14.200	14.200	89,978,318
2023-04-12	13.520	14.060	13.410	13.800	13.800	70,360,510
2023-04-11	13.450	13.770	13.310	13.660	13.660	60,244,484
2023-04-10	14.300	14.380	13.290	13.400	13.400	87,078,730
2023-04-07	14.680	14.680	14.060	14.380	14.380	82,375,705
2023-04-06	15.410	15.640	14.740	14.740	14.740	122,421,085
2023-04-04	16.010	16.930	15.400	16.380	16.380	154,067,897
2023-04-03	15.160	16.260	15.100	15.970	15.970	129,087,823
2023-03-31	15.300	15.750	15.020	15.660	15.660	103,059,389
2023-03-30	16.230	16.660	15.350	15.430	15.430	130,615,058
2023-03-29	16.820	17.580	16.310	16.560	16.560	148,880,383
2023-03-28	18.360	18.490	16.790	16.790	16.790	151,884,245
2023-03-27	18.940	18.940	18.070	18.650	18.650	220,860,316
2023-03-24	17.220	17.220	17.220	17.220	17.220	7,386,855
2023-03-23	15.650	15.650	15.650	15.650	15.650	6,187,602
2023-03-22	14.230	14.230	14.220	14.230	14.230	39,727,253
2023-03-21	12.630	13.040	12.600	12.940	12.940	60,127,384
2023-03-20	12.710	13.330	12.710	12.790	12.790	94,604,651
2023-03-17	12.480	13.490	12.450	12.900	12.900	124,282,799
2023-03-16	12.100	12.730	11.990	12.280	12.280	84,673,649
2023-03-15	12.800	12.870	12.130	12.200	12.200	80,592,884
2023-03-14	13.050	13.270	12.560	12.720	12.720	69,934,371
2023-03-13	12.720	13.330	12.630	13.220	13.220	88,361,925
2023-03-10	13.880	13.950	12.900	12.900	12.900	125,673,090
2023-03-09	14.900	15.060	14.310	14.330	14.330	117,040,461
2023-03-08	15.180	15.800	14.650	15.290	15.290	143,800,322
2023-03-07	14.420	15.800	14.410	15.180	15.180	162,989,424
2023-03-06	14.510	14.900	13.860	14.780	14.780	134,896,932
2023-03-03	14.960	15.580	14.280	14.340	14.340	165,098,804
2023-03-02	14.600	15.680	14.450	15.580	15.580	182,372,288
2023-03-01	15.000	15.490	14.660	14.730	14.730	175,884,256
2023-02-28	15.640	15.880	14.350	15.240	15.240	158,158,843
2023-02-27	15.600	16.570	15.510	15.900	15.900	153,401,341
2023-02-24	15.500	16.400	14.820	16.000	16.000	196,162,732
2023-02-23	16.280	16.660	14.310	14.910	14.910	176,913,531
2023-02-22	14.340	15.730	14.340	15.730	15.730	191,847,304
2023-02-21	13.650	14.990	13.650	14.300	14.300	234,495,542
2023-02-20	14.700	14.980	13.130	13.630	13.630	190,504,553
2023-02-17	15.000	15.180	13.300	14.590	14.590	188,866,555
2023-02-16	14.000	15.140	13.770	14.780	14.780	202,979,830
2023-02-15	13.110	13.760	12.910	13.760	13.760	145,353,242
2023-02-14	14.420	14.420	12.220	12.510	12.510	245,227,000
2023-02-13	12.640	13.110	12.640	13.110	13.110	44,110,544
2023-02-10	11.920	11.920	11.620	11.920	11.920	73,104,934
2023-02-09	10.840	10.840	10.500	10.840	10.840	52,166,354
2023-02-08	9.850	9.850	9.850	9.850	9.850	9,715,796

← NewerPage 15 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.