Hengbo Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 26.010 | 26.260 | 25.630 | 26.000 | 18.373 | 862,008 |
| 2024-07-26 | 25.700 | 26.150 | 25.450 | 26.000 | 18.373 | 876,993 |
| 2024-07-25 | 24.900 | 25.660 | 24.740 | 25.380 | 17.935 | 770,280 |
| 2024-07-24 | 25.680 | 26.350 | 24.900 | 25.140 | 17.765 | 1,170,539 |
| 2024-07-23 | 26.510 | 26.520 | 25.700 | 25.700 | 18.161 | 1,017,240 |
| 2024-07-22 | 26.600 | 27.000 | 26.180 | 26.400 | 18.656 | 1,140,333 |
| 2024-07-19 | 26.260 | 27.600 | 26.010 | 26.830 | 18.960 | 1,543,869 |
| 2024-07-18 | 26.900 | 26.900 | 25.510 | 26.250 | 18.550 | 1,410,905 |
| 2024-07-17 | 27.970 | 27.970 | 26.740 | 26.740 | 18.896 | 1,710,659 |
| 2024-07-16 | 27.490 | 27.800 | 27.400 | 27.790 | 19.638 | 1,260,202 |
| 2024-07-15 | 27.810 | 27.920 | 27.310 | 27.700 | 19.574 | 1,574,731 |
| 2024-07-12 | 28.040 | 28.220 | 27.710 | 27.910 | 19.723 | 2,032,339 |
| 2024-07-11 | 28.030 | 28.500 | 27.650 | 28.290 | 19.991 | 3,011,631 |
| 2024-07-10 | 26.440 | 28.500 | 26.440 | 27.880 | 19.701 | 3,246,037 |
| 2024-07-09 | 26.050 | 26.740 | 25.310 | 26.740 | 18.896 | 2,216,266 |
| 2024-07-08 | 27.060 | 27.690 | 25.540 | 25.670 | 18.140 | 2,460,719 |
| 2024-07-05 | 26.630 | 27.220 | 26.300 | 27.140 | 19.179 | 1,752,168 |
| 2024-07-04 | 27.580 | 28.150 | 26.670 | 26.900 | 19.009 | 2,212,184 |
| 2024-07-03 | 27.560 | 28.400 | 26.900 | 27.500 | 19.433 | 2,121,605 |
| 2024-07-02 | 28.420 | 28.800 | 27.700 | 27.890 | 19.709 | 3,291,616 |
| 2024-07-01 | 27.800 | 29.460 | 27.550 | 28.850 | 20.387 | 4,712,364 |
| 2024-06-28 | 26.910 | 28.470 | 26.910 | 28.400 | 20.069 | 4,519,884 |
| 2024-06-27 | 27.000 | 27.690 | 26.650 | 27.190 | 19.214 | 4,089,198 |
| 2024-06-26 | 25.980 | 29.900 | 25.980 | 28.000 | 19.786 | 5,850,827 |
| 2024-06-25 | 25.860 | 27.920 | 25.260 | 26.720 | 18.599 | 4,593,966 |
| 2024-06-24 | 25.420 | 25.750 | 24.450 | 24.500 | 17.054 | 1,277,270 |
| 2024-06-21 | 25.550 | 26.020 | 25.110 | 25.840 | 17.987 | 1,562,412 |
| 2024-06-20 | 25.670 | 26.500 | 25.260 | 25.750 | 17.924 | 2,329,224 |
| 2024-06-19 | 26.010 | 26.170 | 25.600 | 25.670 | 17.868 | 1,119,021 |
| 2024-06-18 | 26.130 | 26.680 | 25.710 | 26.050 | 18.133 | 1,514,370 |
| 2024-06-17 | 26.100 | 26.280 | 25.810 | 25.980 | 18.084 | 731,626 |
| 2024-06-14 | 26.360 | 26.380 | 25.820 | 26.100 | 18.168 | 1,104,031 |
| 2024-06-13 | 26.340 | 27.500 | 26.120 | 26.610 | 18.523 | 1,790,342 |
| 2024-06-12 | 25.880 | 26.450 | 25.820 | 25.900 | 18.028 | 1,102,162 |
| 2024-06-11 | 25.160 | 25.880 | 23.870 | 25.790 | 17.952 | 1,475,977 |
| 2024-06-07 | 24.260 | 25.150 | 24.260 | 25.050 | 17.437 | 1,532,497 |
| 2024-06-06 | 25.520 | 25.710 | 24.160 | 24.200 | 16.845 | 2,129,178 |
| 2024-06-05 | 26.640 | 26.780 | 25.530 | 25.550 | 17.785 | 1,784,333 |
| 2024-06-04 | 27.570 | 27.590 | 26.150 | 26.630 | 18.536 | 2,221,581 |
| 2024-06-03 | 28.910 | 29.210 | 27.350 | 27.560 | 19.184 | 2,997,072 |
| 2024-05-31 | 28.490 | 29.000 | 28.100 | 28.480 | 19.824 | 3,947,419 |
| 2024-05-30 | 27.800 | 28.720 | 27.700 | 28.500 | 19.838 | 4,993,449 |
| 2024-05-29 | 25.920 | 30.240 | 25.920 | 28.640 | 19.936 | 6,229,580 |
| 2024-05-28 | 26.230 | 26.390 | 25.960 | 26.030 | 18.119 | 586,160 |
| 2024-05-27 | 26.630 | 26.630 | 25.690 | 26.490 | 18.439 | 879,972 |
| 2024-05-24 | 26.290 | 26.800 | 26.160 | 26.200 | 18.237 | 861,645 |
| 2024-05-23 | 27.000 | 27.170 | 26.540 | 26.600 | 18.516 | 812,201 |
| 2024-05-22 | 26.740 | 27.160 | 26.560 | 27.000 | 18.794 | 768,853 |
| 2024-05-21 | 26.840 | 27.150 | 26.400 | 26.800 | 18.655 | 1,042,512 |
| 2024-05-20 | 27.420 | 27.470 | 26.860 | 27.020 | 18.808 | 1,184,539 |
| 2024-05-17 | 27.490 | 27.490 | 26.910 | 27.420 | 19.086 | 935,340 |
| 2024-05-16 | 27.570 | 27.790 | 26.920 | 26.960 | 18.766 | 1,188,879 |
| 2024-05-15 | 28.220 | 28.270 | 27.300 | 27.320 | 19.017 | 1,729,478 |
| 2024-05-14 | 27.360 | 28.400 | 27.360 | 28.250 | 19.664 | 1,964,972 |
| 2024-05-13 | 28.160 | 28.500 | 27.190 | 27.330 | 19.024 | 2,203,378 |
| 2024-05-10 | 27.980 | 29.830 | 27.450 | 28.450 | 19.803 | 3,874,955 |
| 2024-05-09 | 27.500 | 27.980 | 27.280 | 27.930 | 19.441 | 1,095,547 |
| 2024-05-08 | 27.870 | 28.350 | 27.210 | 27.390 | 19.065 | 1,496,552 |
| 2024-05-07 | 27.740 | 28.290 | 27.330 | 28.020 | 19.504 | 1,517,077 |
| 2024-05-06 | 27.500 | 28.000 | 27.380 | 27.740 | 19.309 | 1,293,886 |
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.