Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.490	6.520	6.350	6.450	6.450	5,126,277
2022-02-09	6.370	6.510	6.330	6.470	6.470	6,237,753
2022-02-08	6.200	6.420	6.150	6.380	6.380	5,957,190
2022-02-07	6.240	6.300	6.090	6.200	6.200	4,857,800
2022-01-28	5.990	6.300	5.970	6.190	6.190	7,198,200
2022-01-27	6.250	6.350	5.950	5.950	5.950	9,437,055
2022-01-26	6.130	6.370	6.090	6.300	6.300	8,557,861
2022-01-25	6.430	6.520	6.080	6.080	6.080	8,838,536
2022-01-24	6.620	6.690	6.430	6.430	6.430	8,396,000
2022-01-21	6.440	6.720	6.430	6.630	6.630	10,203,192
2022-01-20	6.850	6.870	6.400	6.430	6.430	11,828,004
2022-01-19	6.520	6.740	6.520	6.740	6.740	10,090,415
2022-01-18	6.720	6.860	6.580	6.600	6.600	8,636,360
2022-01-17	6.670	6.730	6.600	6.660	6.660	6,647,517
2022-01-14	6.770	6.830	6.650	6.660	6.660	5,186,439
2022-01-13	6.770	6.860	6.680	6.760	6.760	7,199,191
2022-01-12	6.600	6.900	6.550	6.730	6.730	11,223,837
2022-01-11	6.720	6.890	6.580	6.640	6.640	13,879,184
2022-01-10	6.510	7.140	6.420	6.820	6.820	16,130,211
2022-01-07	6.730	6.790	6.510	6.520	6.520	7,533,250
2022-01-06	6.480	6.860	6.470	6.690	6.690	12,114,590
2022-01-05	6.480	6.610	6.380	6.590	6.590	8,521,610
2022-01-04	6.450	6.560	6.400	6.530	6.530	6,813,927
2021-12-31	6.400	6.580	6.350	6.430	6.430	8,425,902
2021-12-30	6.340	6.540	6.270	6.470	6.470	9,625,899
2021-12-29	6.310	6.360	6.230	6.310	6.310	4,892,629
2021-12-28	6.200	6.380	6.150	6.310	6.310	8,190,772
2021-12-27	6.140	6.230	6.120	6.200	6.200	4,606,577
2021-12-24	6.110	6.200	6.030	6.170	6.170	5,341,532
2021-12-23	6.150	6.180	6.100	6.100	6.100	4,888,140
2021-12-22	6.220	6.280	6.170	6.200	6.200	4,249,892
2021-12-21	6.080	6.230	6.080	6.230	6.230	5,248,473
2021-12-20	6.110	6.190	6.060	6.080	6.080	3,137,853
2021-12-17	6.130	6.170	6.090	6.100	6.100	3,226,423
2021-12-16	6.130	6.240	6.120	6.150	6.150	4,128,649
2021-12-15	6.110	6.280	6.110	6.150	6.150	9,787,729
2021-12-14	5.940	6.140	5.930	6.120	6.120	9,124,260
2021-12-13	5.960	5.980	5.930	5.940	5.940	2,658,331
2021-12-10	5.950	6.050	5.930	5.960	5.960	3,281,222
2021-12-09	5.950	6.000	5.930	5.970	5.970	3,747,250
2021-12-08	5.910	5.960	5.870	5.960	5.960	2,510,093
2021-12-07	5.940	5.960	5.860	5.910	5.910	2,728,505
2021-12-06	5.980	5.990	5.890	5.910	5.910	2,948,157
2021-12-03	6.030	6.060	5.940	5.980	5.980	3,276,686
2021-12-02	6.030	6.080	6.000	6.010	6.010	3,882,900
2021-12-01	5.910	6.050	5.880	6.030	6.030	4,185,978
2021-11-30	5.840	5.930	5.840	5.910	5.910	2,062,100
2021-11-29	5.900	5.900	5.810	5.840	5.840	3,198,790
2021-11-26	5.990	5.990	5.930	5.930	5.930	2,184,200
2021-11-25	5.970	6.050	5.920	5.970	5.970	3,785,269
2021-11-24	5.940	5.980	5.880	5.930	5.930	4,938,671
2021-11-23	5.920	6.000	5.860	5.940	5.940	2,974,992
2021-11-22	6.100	6.100	5.900	5.930	5.930	4,925,503
2021-11-19	5.950	6.030	5.940	6.020	6.020	2,791,500
2021-11-18	6.040	6.040	5.970	5.980	5.980	2,227,041
2021-11-17	5.930	6.020	5.910	6.000	6.000	2,448,050
2021-11-16	6.050	6.050	5.930	5.940	5.940	2,537,532
2021-11-15	6.000	6.060	5.950	6.030	6.030	3,103,932
2021-11-12	5.960	6.030	5.940	6.000	6.000	3,222,750
2021-11-11	5.860	5.990	5.860	5.970	5.970	4,652,620

← NewerPage 20 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.