Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.520	7.070	6.470	7.070	7.070	35,245,211
2022-08-04	6.330	6.570	6.190	6.430	6.430	22,991,422
2022-08-03	6.420	6.850	6.420	6.420	6.420	49,997,579
2022-08-02	7.130	7.130	7.130	7.130	7.130	6,052,100
2022-08-01	7.240	7.920	6.930	7.920	7.920	37,143,054
2022-07-29	6.880	7.340	6.820	7.200	7.200	19,106,082
2022-07-28	6.960	7.090	6.870	6.880	6.880	6,075,020
2022-07-27	6.910	6.960	6.850	6.890	6.890	5,104,182
2022-07-26	6.930	6.970	6.750	6.940	6.940	7,265,681
2022-07-25	7.120	7.200	6.750	6.910	6.910	14,484,525
2022-07-22	6.940	7.130	6.900	7.050	7.050	7,218,597
2022-07-21	7.060	7.200	6.900	6.910	6.910	7,249,393
2022-07-20	7.050	7.060	6.930	7.020	7.020	4,677,224
2022-07-19	7.060	7.090	6.860	7.050	7.050	8,388,445
2022-07-18	6.950	7.150	6.910	7.050	7.050	7,583,424
2022-07-15	6.930	7.190	6.840	7.000	7.000	12,685,700
2022-07-14	7.100	7.160	7.000	7.070	7.070	7,331,025
2022-07-13	6.680	7.270	6.680	7.130	7.130	18,544,433
2022-07-12	6.890	6.910	6.630	6.650	6.650	7,757,352
2022-07-11	6.960	7.050	6.830	6.850	6.850	8,112,200
2022-07-08	6.920	7.050	6.780	6.950	6.950	12,771,992
2022-07-07	6.570	7.050	6.560	6.900	6.900	18,503,623
2022-07-06	6.470	6.660	6.470	6.590	6.590	8,177,439
2022-07-05	6.610	6.740	6.480	6.530	6.530	8,521,747
2022-07-04	6.700	6.980	6.590	6.650	6.650	13,971,054
2022-07-01	6.710	6.730	6.580	6.700	6.700	7,449,100
2022-06-30	6.610	6.820	6.600	6.660	6.660	9,843,815
2022-06-29	6.830	6.900	6.600	6.610	6.610	10,879,104
2022-06-28	6.710	6.940	6.710	6.840	6.840	10,464,558
2022-06-27	6.570	6.940	6.560	6.830	6.830	16,417,158
2022-06-24	6.270	6.700	6.240	6.620	6.620	16,670,262
2022-06-23	6.100	6.310	6.020	6.290	6.290	8,269,880
2022-06-22	6.260	6.280	6.080	6.100	6.100	8,991,886
2022-06-21	6.250	6.330	6.160	6.220	6.220	8,968,341
2022-06-20	6.420	6.520	6.210	6.260	6.260	11,388,819
2022-06-17	6.250	6.400	6.120	6.320	6.320	13,040,086
2022-06-16	6.250	6.530	6.180	6.310	6.310	18,569,230
2022-06-15	6.130	6.700	6.130	6.240	6.240	26,069,688
2022-06-14	6.180	6.280	5.980	6.130	6.130	14,524,696
2022-06-13	5.990	6.260	5.950	6.200	6.200	18,143,922
2022-06-10	6.010	6.280	5.910	6.070	6.070	21,548,734
2022-06-09	5.650	6.340	5.600	6.050	6.050	37,113,809
2022-06-08	5.530	5.820	5.520	5.780	5.780	33,758,179
2022-06-07	5.520	5.630	5.460	5.520	5.520	26,382,161
2022-06-06	5.510	5.690	5.470	5.640	5.640	62,783,142
2022-06-02	6.560	6.750	6.080	6.080	6.080	29,050,297
2022-06-01	6.750	6.750	6.750	6.750	6.750	13,610,974
2022-05-31	5.460	6.140	5.450	6.140	6.140	61,221,070
2022-05-30	5.230	5.790	5.230	5.580	5.580	31,660,890
2022-05-27	5.220	5.270	5.150	5.260	5.260	6,517,685
2022-05-26	5.200	5.240	5.070	5.230	5.230	7,203,609
2022-05-25	5.160	5.290	5.130	5.180	5.180	7,969,704
2022-05-24	5.520	5.540	5.140	5.180	5.180	14,975,006
2022-05-23	5.390	5.600	5.370	5.500	5.500	16,933,318
2022-05-20	5.410	5.680	5.300	5.570	5.570	35,781,097
2022-05-19	5.800	6.450	5.430	5.630	5.630	57,091,434
2022-05-18	5.870	5.870	5.800	5.870	5.870	16,305,989
2022-05-17	4.800	5.340	4.680	5.340	5.340	22,319,084
2022-05-16	4.700	4.870	4.660	4.850	4.850	8,062,706
2022-05-13	4.680	4.730	4.640	4.680	4.680	2,847,300

← NewerPage 18 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.