Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.200	7.820	7.140	7.600	7.600	43,761,646
2022-11-04	7.270	7.300	7.070	7.110	7.110	18,617,997
2022-11-03	6.790	7.330	6.750	7.240	7.240	15,205,005
2022-11-02	6.700	6.910	6.670	6.880	6.880	10,346,420
2022-11-01	6.490	6.700	6.450	6.700	6.700	8,699,981
2022-10-31	6.340	6.510	6.300	6.470	6.470	7,256,254
2022-10-28	6.650	6.670	6.320	6.350	6.350	12,406,212
2022-10-27	6.340	6.870	6.340	6.650	6.650	16,458,495
2022-10-26	6.380	6.530	6.320	6.340	6.340	8,647,741
2022-10-25	6.450	6.490	6.260	6.340	6.340	8,728,813
2022-10-24	6.600	6.740	6.430	6.470	6.470	9,489,568
2022-10-21	6.620	6.690	6.450	6.630	6.630	8,943,099
2022-10-20	6.600	6.810	6.550	6.620	6.620	12,474,552
2022-10-19	6.600	6.740	6.530	6.590	6.590	7,554,830
2022-10-18	6.750	6.780	6.540	6.580	6.580	9,427,980
2022-10-17	6.310	6.840	6.280	6.740	6.740	14,342,622
2022-10-14	6.200	6.780	6.170	6.480	6.480	14,691,259
2022-10-13	6.280	6.370	6.150	6.170	6.170	8,416,015
2022-10-12	6.490	6.560	6.170	6.430	6.430	10,374,112
2022-10-11	6.560	6.680	6.290	6.480	6.480	8,440,233
2022-10-10	6.420	6.690	6.420	6.480	6.480	6,990,522
2022-09-30	6.440	6.600	6.350	6.410	6.410	3,987,413
2022-09-29	6.720	6.850	6.440	6.460	6.460	6,565,781
2022-09-28	6.850	6.970	6.670	6.670	6.670	7,002,734
2022-09-27	6.780	6.900	6.540	6.840	6.840	9,388,053
2022-09-26	6.610	6.950	6.610	6.680	6.680	8,148,863
2022-09-23	6.710	6.720	6.420	6.610	6.610	7,679,337
2022-09-22	6.900	7.000	6.680	6.720	6.720	7,530,700
2022-09-21	7.000	7.070	6.750	6.970	6.970	5,016,500
2022-09-20	7.040	7.210	6.940	6.960	6.960	8,109,227
2022-09-19	7.050	7.070	6.810	6.910	6.910	7,653,771
2022-09-16	7.210	7.320	7.060	7.060	7.060	7,164,550
2022-09-15	7.550	7.640	7.210	7.250	7.250	10,352,866
2022-09-14	7.160	7.630	7.110	7.480	7.480	14,784,635
2022-09-13	7.000	7.330	7.000	7.220	7.220	9,484,207
2022-09-09	7.020	7.060	6.910	6.990	6.990	4,369,300
2022-09-08	7.090	7.210	6.990	6.990	6.990	7,602,643
2022-09-07	7.100	7.110	6.990	7.060	7.060	5,086,701
2022-09-06	6.780	7.100	6.700	7.080	7.080	10,028,704
2022-09-05	7.020	7.110	6.760	6.790	6.790	7,478,310
2022-09-02	6.930	7.090	6.890	7.010	7.010	5,896,341
2022-09-01	7.060	7.200	6.830	6.920	6.920	8,325,455
2022-08-31	7.340	7.380	6.990	7.020	7.020	10,053,051
2022-08-30	7.510	7.650	7.310	7.340	7.340	6,167,286
2022-08-29	7.330	7.570	7.310	7.510	7.510	6,693,446
2022-08-26	7.320	7.640	7.300	7.460	7.460	14,166,790
2022-08-25	7.770	7.850	7.130	7.270	7.270	17,620,243
2022-08-24	7.920	8.050	7.690	7.720	7.720	16,376,944
2022-08-23	7.950	8.010	7.690	8.000	8.000	17,167,630
2022-08-22	7.700	8.040	7.610	7.980	7.980	17,760,675
2022-08-19	7.590	7.800	7.470	7.610	7.610	16,674,213
2022-08-18	7.700	7.820	7.520	7.520	7.520	14,406,090
2022-08-17	7.650	7.890	7.650	7.720	7.720	18,542,742
2022-08-16	8.170	8.270	7.610	7.780	7.780	31,548,312
2022-08-15	8.580	8.660	7.600	7.940	7.940	42,705,056
2022-08-12	7.900	8.400	7.820	8.060	8.060	29,129,581
2022-08-11	8.070	8.110	7.720	7.820	7.820	16,283,250
2022-08-10	7.830	8.200	7.760	7.990	7.990	26,737,202
2022-08-09	7.260	7.890	7.260	7.890	7.890	35,058,158
2022-08-08	7.070	7.250	6.960	7.170	7.170	21,073,106

← NewerPage 17 of 21 · 1,220 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.