Hengbo Holdings Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	47.890	57.660	47.800	56.400	56.400	5,269,040
2026-10-22	53.970	56.380	52.100	52.100	52.100	3,222,425
2026-10-21	55.780	56.500	53.550	54.070	54.070	2,926,853
2026-10-20	50.700	57.400	50.280	55.340	55.340	4,411,461
2026-10-19	47.890	52.030	44.660	51.110	51.110	3,867,660
2026-10-16	47.890	49.080	46.820	47.170	47.170	2,278,828
2026-10-15	47.850	50.500	46.780	46.830	46.830	1,976,895
2026-10-14	52.020	52.020	49.720	49.800	49.800	1,794,886
2026-10-13	51.050	53.280	47.600	52.530	52.530	2,923,410
2026-10-12	54.650	55.290	51.570	52.010	52.010	2,067,060
2026-10-09	55.000	55.230	51.120	54.640	54.640	2,955,192
2026-10-08	58.780	59.600	54.220	55.100	55.100	3,143,050
2026-09-30	58.280	61.200	56.610	58.520	58.520	3,029,736
2026-09-29	57.690	59.760	56.290	57.590	57.590	2,604,700
2026-09-28	60.000	60.790	57.290	57.730	57.730	3,109,150
2026-09-24	60.780	63.280	59.910	60.100	60.100	3,662,938
2026-09-23	61.570	62.420	60.310	61.190	61.190	2,029,320
2026-09-22	62.490	62.490	60.770	61.450	61.450	2,522,600
2026-09-21	59.890	64.300	58.500	62.210	62.210	4,425,946
2026-09-18	60.000	62.100	59.020	59.770	59.770	4,927,317
2026-09-17	54.650	60.920	54.010	60.020	60.020	6,436,026
2026-09-16	53.380	55.910	52.100	54.860	54.860	3,134,014
2026-09-15	56.100	57.500	54.010	54.100	54.100	3,756,418
2026-09-14	52.080	58.620	51.950	57.120	57.120	5,534,881
2026-09-11	54.490	54.500	50.640	51.800	51.800	2,502,186
2026-09-10	56.490	56.520	54.700	54.890	54.890	2,026,958
2026-09-09	58.820	59.990	56.760	56.980	56.980	2,447,628
2026-09-08	60.500	62.590	57.930	59.110	59.110	3,543,720
2026-09-07	54.020	61.600	54.020	60.500	60.500	6,411,851
2026-09-04	58.300	59.590	54.100	54.520	54.520	3,044,158
2026-09-03	58.480	59.930	56.560	57.390	57.390	2,179,400
2026-09-02	56.430	59.560	55.800	58.170	58.170	2,579,160
2026-09-01	60.310	60.310	56.050	56.350	56.350	2,448,096
2026-08-31	56.820	60.150	55.710	59.840	59.840	2,325,061
2026-08-28	58.590	59.090	56.030	57.780	57.780	2,264,140
2026-08-27	56.080	59.580	56.080	58.000	58.000	3,809,079
2026-08-26	60.420	61.330	56.350	56.630	56.630	3,499,182
2026-08-25	55.840	60.880	53.460	60.430	60.430	4,043,186
2026-08-24	58.710	59.800	55.660	56.280	56.280	3,386,320
2026-08-21	55.880	60.710	55.800	58.700	58.700	3,408,979
2026-08-20	55.410	58.600	53.500	56.900	56.900	3,403,737
2026-08-19	61.000	62.950	54.730	55.000	55.000	3,235,269
2026-08-18	62.520	63.210	60.440	62.540	62.540	2,415,566
2026-08-17	62.160	63.400	61.180	62.530	62.530	2,194,631
2026-08-14	64.140	65.000	60.670	62.140	62.140	3,155,323
2026-08-13	58.500	66.660	58.500	63.520	63.520	5,695,103
2026-08-12	59.370	60.330	56.810	58.630	58.630	4,044,545
2026-08-11	55.470	60.090	52.350	59.550	59.550	5,183,517
2026-08-10	58.990	58.990	54.400	55.470	55.470	2,811,793
2026-08-07	55.250	57.160	52.680	56.740	56.740	3,400,895
2026-08-06	54.530	55.730	53.100	54.900	54.900	3,440,836
2026-08-05	53.190	54.850	52.810	54.180	54.180	2,642,194
2026-08-04	52.000	54.150	50.010	53.190	53.190	3,204,456
2026-08-03	48.440	51.600	47.650	51.400	51.400	3,880,900
2026-07-31	45.570	49.100	45.560	48.000	48.000	3,663,945
2026-07-30	49.100	49.200	43.790	44.770	44.770	4,155,464
2026-07-29	50.700	51.080	47.740	49.210	49.210	2,059,946
2026-07-28	52.810	53.550	50.500	50.800	50.800	1,720,373
2026-07-27	51.000	54.080	49.280	53.500	53.500	2,577,759
2026-07-24	52.580	53.150	50.540	50.540	50.540	2,264,560

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.4200 CNY
2025-06-30	0.4200 CNY
2024-06-26	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.