Hengbo Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.370 | 27.900 | 26.890 | 27.240 | 18.961 | 1,523,360 |
| 2024-04-29 | 26.940 | 27.310 | 26.530 | 27.220 | 18.947 | 1,814,143 |
| 2024-04-26 | 26.570 | 26.960 | 26.250 | 26.940 | 18.752 | 1,593,135 |
| 2024-04-25 | 25.990 | 26.770 | 25.990 | 26.340 | 18.335 | 1,398,178 |
| 2024-04-24 | 25.260 | 26.250 | 25.260 | 26.090 | 18.161 | 1,633,908 |
| 2024-04-23 | 24.870 | 25.500 | 24.870 | 25.350 | 17.645 | 1,139,320 |
| 2024-04-22 | 25.220 | 25.860 | 24.660 | 25.030 | 17.423 | 1,355,976 |
| 2024-04-19 | 24.370 | 25.270 | 24.370 | 25.200 | 17.541 | 1,557,025 |
| 2024-04-18 | 25.000 | 25.380 | 24.280 | 24.700 | 17.193 | 1,209,566 |
| 2024-04-17 | 23.830 | 24.970 | 23.510 | 24.950 | 17.367 | 1,793,402 |
| 2024-04-16 | 25.060 | 25.060 | 23.000 | 23.090 | 16.072 | 1,803,983 |
| 2024-04-15 | 26.380 | 26.550 | 24.010 | 24.990 | 17.395 | 1,468,945 |
| 2024-04-12 | 26.530 | 26.930 | 26.280 | 26.370 | 18.355 | 908,768 |
| 2024-04-11 | 26.510 | 26.860 | 26.250 | 26.530 | 18.467 | 1,006,471 |
| 2024-04-10 | 27.620 | 27.620 | 26.100 | 26.500 | 18.446 | 1,247,688 |
| 2024-04-09 | 26.830 | 27.660 | 26.830 | 27.630 | 19.233 | 1,245,029 |
| 2024-04-08 | 28.040 | 28.390 | 26.830 | 26.860 | 18.697 | 1,757,715 |
| 2024-04-03 | 28.980 | 29.010 | 27.780 | 28.090 | 19.553 | 2,103,625 |
| 2024-04-02 | 29.150 | 29.950 | 28.960 | 29.130 | 20.277 | 2,240,405 |
| 2024-04-01 | 28.610 | 29.280 | 28.500 | 29.030 | 20.207 | 1,532,133 |
| 2024-03-29 | 28.610 | 29.270 | 28.060 | 28.380 | 19.755 | 1,277,534 |
| 2024-03-28 | 27.650 | 28.550 | 27.580 | 28.240 | 19.657 | 1,454,443 |
| 2024-03-27 | 29.060 | 29.090 | 27.420 | 27.420 | 19.086 | 1,818,364 |
| 2024-03-26 | 28.690 | 29.490 | 28.280 | 29.150 | 20.291 | 2,160,633 |
| 2024-03-25 | 29.730 | 29.730 | 28.330 | 28.340 | 19.727 | 1,968,966 |
| 2024-03-22 | 30.130 | 30.130 | 29.260 | 29.460 | 20.506 | 1,861,219 |
| 2024-03-21 | 30.550 | 30.610 | 29.500 | 30.140 | 20.980 | 2,495,449 |
| 2024-03-20 | 30.380 | 30.690 | 30.180 | 30.530 | 21.251 | 1,906,754 |
| 2024-03-19 | 30.480 | 30.960 | 30.230 | 30.420 | 21.175 | 2,288,372 |
| 2024-03-18 | 30.080 | 30.640 | 30.080 | 30.570 | 21.279 | 2,750,148 |
| 2024-03-15 | 29.600 | 29.940 | 29.180 | 29.890 | 20.806 | 1,772,636 |
| 2024-03-14 | 29.620 | 30.600 | 29.070 | 29.590 | 20.597 | 2,257,869 |
| 2024-03-13 | 30.050 | 30.450 | 29.820 | 29.880 | 20.799 | 2,293,459 |
| 2024-03-12 | 30.930 | 30.930 | 29.700 | 30.080 | 20.938 | 3,005,519 |
| 2024-03-11 | 29.800 | 30.490 | 29.640 | 30.450 | 21.195 | 2,924,070 |
| 2024-03-08 | 30.110 | 30.240 | 29.410 | 29.870 | 20.792 | 2,899,642 |
| 2024-03-07 | 29.560 | 30.450 | 28.850 | 30.400 | 21.161 | 4,936,004 |
| 2024-03-06 | 28.740 | 29.800 | 28.420 | 29.420 | 20.479 | 2,699,162 |
| 2024-03-05 | 28.950 | 30.350 | 28.110 | 29.110 | 20.263 | 3,170,646 |
| 2024-03-04 | 29.500 | 29.840 | 28.600 | 29.280 | 20.381 | 3,488,689 |
| 2024-03-01 | 30.000 | 30.650 | 28.930 | 29.930 | 20.834 | 5,491,496 |
| 2024-02-29 | 26.180 | 30.800 | 26.180 | 30.110 | 20.959 | 6,421,789 |
| 2024-02-28 | 29.460 | 29.920 | 26.520 | 26.570 | 18.495 | 5,397,488 |
| 2024-02-27 | 27.100 | 31.330 | 27.100 | 29.900 | 20.813 | 5,492,493 |
| 2024-02-26 | 26.570 | 27.770 | 26.410 | 26.950 | 18.759 | 4,048,622 |
| 2024-02-23 | 26.170 | 26.660 | 25.550 | 26.660 | 18.557 | 4,193,393 |
| 2024-02-22 | 25.680 | 26.600 | 25.320 | 26.180 | 18.223 | 4,786,853 |
| 2024-02-21 | 23.330 | 25.170 | 23.040 | 24.140 | 16.803 | 3,457,899 |
| 2024-02-20 | 23.150 | 23.570 | 22.630 | 23.450 | 16.323 | 2,044,402 |
| 2024-02-19 | 22.840 | 23.770 | 22.580 | 23.150 | 16.114 | 2,418,558 |
| 2024-02-08 | 20.500 | 22.530 | 20.260 | 22.480 | 15.648 | 2,595,791 |
| 2024-02-07 | 21.350 | 21.900 | 20.220 | 20.420 | 14.214 | 2,795,936 |
| 2024-02-06 | 21.000 | 22.050 | 19.100 | 21.450 | 14.931 | 2,739,998 |
| 2024-02-05 | 23.090 | 23.110 | 20.100 | 20.870 | 14.527 | 2,999,076 |
| 2024-02-02 | 25.020 | 25.600 | 22.670 | 23.500 | 16.358 | 2,265,105 |
| 2024-02-01 | 25.360 | 25.360 | 24.260 | 24.980 | 17.388 | 1,558,979 |
| 2024-01-31 | 26.660 | 26.830 | 25.000 | 25.000 | 17.402 | 1,786,590 |
| 2024-01-30 | 26.640 | 27.760 | 26.440 | 26.450 | 18.411 | 1,512,218 |
| 2024-01-29 | 28.550 | 29.060 | 27.610 | 27.620 | 19.226 | 1,636,574 |
| 2024-01-26 | 28.540 | 28.860 | 28.240 | 28.370 | 19.748 | 1,642,803 |
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.