Hongbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.610 | 4.750 | 4.610 | 4.680 | 4.680 | 4,492,000 |
| 2022-05-11 | 4.680 | 4.870 | 4.680 | 4.690 | 4.690 | 7,635,850 |
| 2022-05-10 | 4.620 | 4.760 | 4.530 | 4.690 | 4.690 | 7,001,250 |
| 2022-05-09 | 4.560 | 4.690 | 4.560 | 4.640 | 4.640 | 7,678,338 |
| 2022-05-06 | 4.600 | 4.640 | 4.510 | 4.540 | 4.540 | 6,572,442 |
| 2022-05-05 | 4.840 | 4.900 | 4.710 | 4.740 | 4.740 | 6,781,152 |
| 2022-04-29 | 4.860 | 4.900 | 4.780 | 4.850 | 4.850 | 6,487,551 |
| 2022-04-28 | 4.810 | 4.840 | 4.670 | 4.780 | 4.780 | 4,105,859 |
| 2022-04-27 | 4.600 | 4.860 | 4.570 | 4.790 | 4.790 | 6,397,008 |
| 2022-04-26 | 4.810 | 4.950 | 4.600 | 4.680 | 4.680 | 9,363,948 |
| 2022-04-25 | 5.220 | 5.220 | 4.780 | 4.800 | 4.800 | 7,449,127 |
| 2022-04-22 | 5.350 | 5.390 | 5.220 | 5.260 | 5.260 | 4,744,777 |
| 2022-04-21 | 5.560 | 5.640 | 5.320 | 5.350 | 5.350 | 4,795,811 |
| 2022-04-20 | 5.420 | 5.720 | 5.400 | 5.550 | 5.550 | 6,128,711 |
| 2022-04-19 | 5.380 | 5.470 | 5.360 | 5.420 | 5.420 | 2,647,104 |
| 2022-04-18 | 5.270 | 5.400 | 5.180 | 5.370 | 5.370 | 4,527,869 |
| 2022-04-15 | 5.520 | 5.520 | 5.090 | 5.270 | 5.270 | 13,939,947 |
| 2022-04-14 | 5.670 | 5.700 | 5.550 | 5.550 | 5.550 | 5,222,200 |
| 2022-04-13 | 5.770 | 5.800 | 5.600 | 5.630 | 5.630 | 3,791,131 |
| 2022-04-12 | 5.690 | 5.790 | 5.610 | 5.760 | 5.760 | 5,151,539 |
| 2022-04-11 | 5.940 | 6.040 | 5.350 | 5.660 | 5.660 | 8,116,988 |
| 2022-04-08 | 6.030 | 6.270 | 5.930 | 5.940 | 5.940 | 4,996,750 |
| 2022-04-07 | 6.080 | 6.120 | 6.000 | 6.000 | 6.000 | 4,470,762 |
| 2022-04-06 | 5.900 | 6.150 | 5.850 | 6.110 | 6.110 | 7,842,259 |
| 2022-04-01 | 6.010 | 6.010 | 5.870 | 5.920 | 5.920 | 4,564,551 |
| 2022-03-31 | 5.880 | 6.060 | 5.850 | 5.980 | 5.980 | 6,203,500 |
| 2022-03-30 | 5.940 | 5.960 | 5.860 | 5.910 | 5.910 | 3,589,684 |
| 2022-03-29 | 6.000 | 6.020 | 5.860 | 5.890 | 5.890 | 3,472,400 |
| 2022-03-28 | 5.900 | 6.040 | 5.880 | 6.000 | 6.000 | 4,524,172 |
| 2022-03-25 | 5.980 | 6.040 | 5.910 | 5.930 | 5.930 | 3,864,189 |
| 2022-03-24 | 6.010 | 6.050 | 5.950 | 5.950 | 5.950 | 3,237,263 |
| 2022-03-23 | 6.070 | 6.090 | 6.020 | 6.060 | 6.060 | 2,990,850 |
| 2022-03-22 | 5.940 | 6.090 | 5.940 | 6.050 | 6.050 | 3,556,986 |
| 2022-03-21 | 6.020 | 6.040 | 5.930 | 6.000 | 6.000 | 2,752,200 |
| 2022-03-18 | 5.810 | 6.010 | 5.810 | 5.970 | 5.970 | 4,104,800 |
| 2022-03-17 | 5.990 | 6.050 | 5.870 | 5.870 | 5.870 | 5,718,751 |
| 2022-03-16 | 5.800 | 6.060 | 5.630 | 5.980 | 5.980 | 7,417,602 |
| 2022-03-15 | 6.040 | 6.050 | 5.500 | 5.690 | 5.690 | 6,989,679 |
| 2022-03-14 | 5.990 | 6.210 | 5.990 | 6.050 | 6.050 | 5,435,317 |
| 2022-03-11 | 5.960 | 6.080 | 5.930 | 6.070 | 6.070 | 3,906,306 |
| 2022-03-10 | 6.040 | 6.130 | 5.960 | 6.030 | 6.030 | 4,174,950 |
| 2022-03-09 | 6.110 | 6.150 | 5.760 | 5.950 | 5.950 | 7,546,370 |
| 2022-03-08 | 6.160 | 6.230 | 6.000 | 6.080 | 6.080 | 8,377,452 |
| 2022-03-07 | 6.200 | 6.270 | 6.130 | 6.150 | 6.150 | 3,873,279 |
| 2022-03-04 | 6.260 | 6.330 | 6.150 | 6.240 | 6.240 | 5,762,900 |
| 2022-03-03 | 6.310 | 6.320 | 6.250 | 6.280 | 6.280 | 4,775,875 |
| 2022-03-02 | 6.270 | 6.340 | 6.230 | 6.300 | 6.300 | 4,745,300 |
| 2022-03-01 | 6.200 | 6.300 | 6.170 | 6.270 | 6.270 | 5,999,406 |
| 2022-02-28 | 6.180 | 6.210 | 6.030 | 6.160 | 6.160 | 5,825,378 |
| 2022-02-25 | 6.280 | 6.320 | 6.160 | 6.190 | 6.190 | 8,926,382 |
| 2022-02-24 | 6.460 | 6.540 | 6.160 | 6.260 | 6.260 | 14,445,815 |
| 2022-02-23 | 6.580 | 6.610 | 6.490 | 6.500 | 6.500 | 8,619,968 |
| 2022-02-22 | 6.640 | 6.690 | 6.540 | 6.600 | 6.600 | 7,941,088 |
| 2022-02-21 | 6.680 | 6.730 | 6.580 | 6.710 | 6.710 | 9,131,514 |
| 2022-02-18 | 6.580 | 6.730 | 6.530 | 6.680 | 6.680 | 11,662,359 |
| 2022-02-17 | 6.830 | 6.910 | 6.600 | 6.630 | 6.630 | 19,699,770 |
| 2022-02-16 | 7.000 | 7.100 | 6.690 | 6.890 | 6.890 | 40,990,264 |
| 2022-02-15 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 3,585,862 |
| 2022-02-14 | 6.430 | 6.460 | 6.340 | 6.400 | 6.400 | 3,414,968 |
| 2022-02-11 | 6.430 | 6.660 | 6.370 | 6.390 | 6.390 | 7,360,121 |
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.