Hongbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.290 | 14.780 | 13.860 | 14.400 | 14.400 | 95,699,645 |
| 2024-10-29 | 15.640 | 16.110 | 14.780 | 14.970 | 14.970 | 146,075,452 |
| 2024-10-28 | 15.300 | 16.810 | 15.280 | 16.290 | 16.290 | 160,311,088 |
| 2024-10-25 | 15.000 | 15.280 | 14.240 | 15.280 | 15.280 | 165,676,624 |
| 2024-10-24 | 12.450 | 13.890 | 12.450 | 13.890 | 13.890 | 121,404,767 |
| 2024-10-23 | 12.790 | 13.620 | 12.590 | 12.630 | 12.630 | 163,552,584 |
| 2024-10-22 | 11.320 | 12.410 | 11.050 | 12.410 | 12.410 | 114,203,490 |
| 2024-10-21 | 11.110 | 11.460 | 11.080 | 11.280 | 11.280 | 48,138,179 |
| 2024-10-18 | 10.700 | 11.230 | 10.520 | 11.070 | 11.070 | 52,136,799 |
| 2024-10-17 | 10.700 | 11.030 | 10.700 | 10.770 | 10.770 | 37,732,716 |
| 2024-10-16 | 10.630 | 10.850 | 10.490 | 10.680 | 10.680 | 31,140,262 |
| 2024-10-15 | 11.220 | 11.450 | 10.840 | 10.850 | 10.850 | 47,592,209 |
| 2024-10-14 | 10.550 | 11.260 | 10.550 | 11.210 | 11.210 | 61,405,310 |
| 2024-10-11 | 11.200 | 11.220 | 10.300 | 10.510 | 10.510 | 46,224,397 |
| 2024-10-10 | 11.800 | 12.240 | 11.110 | 11.270 | 11.270 | 68,083,614 |
| 2024-10-09 | 12.990 | 13.360 | 11.770 | 11.800 | 11.800 | 111,487,582 |
| 2024-10-08 | 12.800 | 12.800 | 11.770 | 12.800 | 12.800 | 100,166,404 |
| 2024-09-30 | 11.170 | 11.640 | 10.920 | 11.640 | 11.640 | 86,991,278 |
| 2024-09-27 | 10.000 | 10.790 | 9.970 | 10.580 | 10.580 | 80,673,078 |
| 2024-09-26 | 9.350 | 10.080 | 9.300 | 9.820 | 9.820 | 78,804,681 |
| 2024-09-25 | 9.320 | 9.670 | 9.310 | 9.340 | 9.340 | 41,858,050 |
| 2024-09-24 | 9.100 | 9.260 | 8.780 | 9.260 | 9.260 | 43,611,807 |
| 2024-09-23 | 8.770 | 9.340 | 8.660 | 9.030 | 9.030 | 44,721,400 |
| 2024-09-20 | 8.740 | 8.840 | 8.670 | 8.780 | 8.780 | 20,348,732 |
| 2024-09-19 | 8.400 | 8.810 | 8.300 | 8.720 | 8.720 | 28,196,600 |
| 2024-09-18 | 8.510 | 8.700 | 8.200 | 8.330 | 8.330 | 15,573,371 |
| 2024-09-13 | 8.720 | 8.750 | 8.510 | 8.510 | 8.510 | 17,883,870 |
| 2024-09-12 | 8.890 | 9.040 | 8.700 | 8.700 | 8.700 | 19,819,200 |
| 2024-09-11 | 8.930 | 9.100 | 8.780 | 8.810 | 8.810 | 24,637,300 |
| 2024-09-10 | 8.910 | 9.010 | 8.600 | 8.930 | 8.930 | 26,074,536 |
| 2024-09-09 | 8.800 | 8.970 | 8.670 | 8.840 | 8.840 | 22,311,574 |
| 2024-09-06 | 8.970 | 9.090 | 8.780 | 8.790 | 8.790 | 26,205,019 |
| 2024-09-05 | 9.010 | 9.230 | 8.850 | 9.040 | 9.040 | 44,554,802 |
| 2024-09-04 | 9.150 | 9.280 | 8.850 | 8.970 | 8.970 | 73,265,700 |
| 2024-09-03 | 8.300 | 9.130 | 8.260 | 9.130 | 9.130 | 31,044,000 |
| 2024-09-02 | 8.470 | 8.560 | 8.300 | 8.300 | 8.300 | 19,334,600 |
| 2024-08-30 | 8.220 | 8.630 | 8.220 | 8.470 | 8.470 | 23,830,700 |
| 2024-08-29 | 8.070 | 8.290 | 7.970 | 8.260 | 8.260 | 17,267,590 |
| 2024-08-28 | 8.090 | 8.180 | 7.930 | 8.100 | 8.100 | 15,040,000 |
| 2024-08-27 | 8.310 | 8.340 | 8.070 | 8.090 | 8.090 | 17,741,200 |
| 2024-08-26 | 8.370 | 8.610 | 8.280 | 8.400 | 8.400 | 22,532,900 |
| 2024-08-23 | 8.350 | 8.430 | 8.220 | 8.260 | 8.260 | 20,010,200 |
| 2024-08-22 | 8.510 | 8.770 | 8.300 | 8.300 | 8.300 | 24,047,450 |
| 2024-08-21 | 8.530 | 8.860 | 8.430 | 8.540 | 8.540 | 23,117,504 |
| 2024-08-20 | 8.850 | 8.860 | 8.530 | 8.580 | 8.580 | 17,611,146 |
| 2024-08-19 | 8.990 | 9.000 | 8.790 | 8.820 | 8.820 | 14,738,301 |
| 2024-08-16 | 9.170 | 9.280 | 8.980 | 8.990 | 8.990 | 18,785,800 |
| 2024-08-15 | 8.870 | 9.360 | 8.790 | 9.180 | 9.180 | 28,723,930 |
| 2024-08-14 | 8.960 | 9.060 | 8.890 | 8.920 | 8.920 | 14,087,000 |
| 2024-08-13 | 8.950 | 9.000 | 8.760 | 8.960 | 8.960 | 14,454,900 |
| 2024-08-12 | 9.180 | 9.210 | 8.880 | 8.920 | 8.920 | 19,367,187 |
| 2024-08-09 | 9.690 | 9.750 | 9.210 | 9.210 | 9.210 | 22,014,800 |
| 2024-08-08 | 9.900 | 9.930 | 9.420 | 9.550 | 9.550 | 23,664,300 |
| 2024-08-07 | 9.850 | 10.230 | 9.690 | 9.920 | 9.920 | 25,516,587 |
| 2024-08-06 | 9.650 | 9.860 | 9.600 | 9.810 | 9.810 | 20,375,002 |
| 2024-08-05 | 9.900 | 10.180 | 9.500 | 9.500 | 9.500 | 25,216,750 |
| 2024-08-02 | 10.380 | 10.410 | 9.950 | 10.000 | 10.000 | 24,397,000 |
| 2024-08-01 | 10.480 | 10.580 | 10.240 | 10.420 | 10.420 | 31,397,588 |
| 2024-07-31 | 9.850 | 10.390 | 9.810 | 10.380 | 10.380 | 35,181,112 |
| 2024-07-30 | 9.530 | 9.880 | 9.470 | 9.810 | 9.810 | 21,232,966 |
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.