Hongbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.880 | 5.940 | 5.800 | 5.860 | 5.860 | 2,711,250 |
| 2021-11-09 | 5.800 | 5.940 | 5.760 | 5.880 | 5.880 | 2,637,350 |
| 2021-11-08 | 5.800 | 5.830 | 5.750 | 5.790 | 5.790 | 2,055,369 |
| 2021-11-05 | 5.840 | 5.890 | 5.700 | 5.780 | 5.780 | 3,522,400 |
| 2021-11-04 | 5.840 | 5.910 | 5.810 | 5.840 | 5.840 | 2,355,915 |
| 2021-11-03 | 5.810 | 5.840 | 5.750 | 5.840 | 5.840 | 2,495,452 |
| 2021-11-02 | 6.070 | 6.080 | 5.700 | 5.800 | 5.800 | 9,638,397 |
| 2021-11-01 | 6.210 | 6.210 | 6.020 | 6.060 | 6.060 | 3,329,310 |
| 2021-10-29 | 6.200 | 6.320 | 6.160 | 6.190 | 6.190 | 3,167,419 |
| 2021-10-28 | 6.020 | 6.290 | 5.900 | 6.240 | 6.240 | 6,236,710 |
| 2021-10-27 | 6.200 | 6.220 | 6.000 | 6.030 | 6.030 | 5,356,950 |
| 2021-10-26 | 6.220 | 6.250 | 6.140 | 6.160 | 6.160 | 3,281,700 |
| 2021-10-25 | 6.360 | 6.390 | 6.190 | 6.230 | 6.230 | 3,633,927 |
| 2021-10-22 | 6.400 | 6.550 | 6.350 | 6.360 | 6.360 | 2,343,500 |
| 2021-10-21 | 6.490 | 6.550 | 6.400 | 6.450 | 6.450 | 2,966,384 |
| 2021-10-20 | 6.320 | 6.540 | 6.280 | 6.490 | 6.490 | 4,926,608 |
| 2021-10-19 | 6.470 | 6.560 | 6.310 | 6.320 | 6.320 | 4,829,573 |
| 2021-10-18 | 6.500 | 6.570 | 6.430 | 6.470 | 6.470 | 5,077,212 |
| 2021-10-15 | 6.300 | 6.620 | 6.130 | 6.530 | 6.530 | 10,166,811 |
| 2021-10-14 | 6.360 | 6.480 | 6.220 | 6.320 | 6.320 | 9,226,374 |
← NewerPage 21 of 21 · 1,220 trading days
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.