Hengbo Holdings Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.540	28.860	28.240	28.370	19.748	1,642,803
2024-01-25	28.150	28.700	27.500	28.600	19.908	2,084,822
2024-01-24	28.060	28.290	26.860	27.990	19.483	1,683,467
2024-01-23	27.600	28.220	27.500	27.780	19.337	1,662,442
2024-01-22	29.830	29.950	27.370	27.850	19.386	2,180,775
2024-01-19	30.630	30.700	29.740	29.790	20.736	1,756,631
2024-01-18	31.400	31.400	29.720	30.570	21.279	2,293,721
2024-01-17	32.390	32.550	31.200	31.220	21.731	1,356,226
2024-01-16	32.480	32.780	31.970	32.410	22.560	1,260,071
2024-01-15	32.660	32.860	32.280	32.470	22.602	1,179,298
2024-01-12	33.170	33.570	32.800	32.820	22.845	1,541,565
2024-01-11	32.490	33.470	32.250	33.240	23.138	1,564,016
2024-01-10	33.150	33.170	32.400	32.560	22.664	1,437,888
2024-01-09	33.000	33.820	32.880	33.110	23.047	1,517,620
2024-01-08	33.810	33.880	32.970	33.000	22.970	1,755,930
2024-01-05	34.580	34.950	33.580	33.800	23.527	2,517,903
2024-01-04	34.500	34.950	34.220	34.580	24.070	1,777,401
2024-01-03	35.170	35.350	34.340	34.580	24.070	2,549,295
2024-01-02	35.850	36.440	35.410	35.410	24.648	2,841,933
2023-12-29	35.400	36.180	35.110	35.800	24.919	3,554,612
2023-12-28	34.780	35.730	33.560	35.500	24.711	4,548,949
2023-12-27	36.180	36.860	34.730	35.160	24.474	4,844,724
2023-12-26	35.350	37.590	34.880	36.180	25.184	6,200,925
2023-12-25	34.850	35.590	34.210	35.590	24.773	2,731,022
2023-12-22	35.530	36.300	34.800	34.950	24.328	3,975,239
2023-12-21	34.650	35.320	33.550	35.300	24.571	2,600,828
2023-12-20	34.930	35.660	34.410	34.500	24.015	2,963,050
2023-12-19	35.230	35.800	34.620	34.960	24.335	3,607,884
2023-12-18	34.640	35.200	33.900	35.190	24.495	3,603,213
2023-12-15	34.310	34.700	34.120	34.650	24.119	1,805,896
2023-12-14	34.900	35.180	34.100	34.310	23.882	2,328,886
2023-12-13	35.070	35.570	34.720	34.880	24.279	2,098,971
2023-12-12	35.120	35.200	34.760	35.030	24.383	1,491,559
2023-12-11	34.660	35.120	34.190	35.080	24.418	2,079,863
2023-12-08	35.250	35.550	34.580	34.670	24.133	2,211,047
2023-12-07	35.640	35.640	35.000	35.070	24.411	2,523,490
2023-12-06	35.880	36.890	35.660	35.670	24.829	2,499,346
2023-12-05	37.330	37.330	35.860	35.890	24.982	3,311,979
2023-12-04	37.060	37.850	36.690	37.300	25.964	3,088,642
2023-12-01	38.000	38.000	36.300	37.200	25.894	5,534,727
2023-11-30	38.960	39.670	37.580	38.200	26.590	4,665,686
2023-11-29	40.600	40.900	38.910	39.270	27.335	5,696,644
2023-11-28	37.930	40.330	37.750	39.940	27.801	7,523,443
2023-11-27	37.560	38.300	37.090	37.920	26.395	3,031,080
2023-11-24	39.280	39.300	37.200	37.400	26.033	4,284,917
2023-11-23	37.800	39.440	37.800	39.100	27.217	3,859,651
2023-11-22	39.650	39.820	38.110	38.130	26.541	3,977,558
2023-11-21	40.000	40.160	38.870	39.420	27.439	4,119,082
2023-11-20	40.000	40.180	39.210	39.950	27.808	4,591,833
2023-11-17	38.910	40.500	38.810	40.220	27.996	7,844,495
2023-11-16	39.970	39.970	38.460	39.030	27.168	4,892,141
2023-11-15	38.690	39.760	38.150	39.510	27.502	6,115,567
2023-11-14	38.190	38.500	37.750	38.460	26.771	3,398,188
2023-11-13	37.110	38.080	37.110	38.080	26.507	3,319,399
2023-11-10	38.030	38.250	36.960	37.380	26.019	4,000,355
2023-11-09	39.400	39.480	37.860	38.190	26.583	5,130,649
2023-11-08	39.500	39.990	39.050	39.410	27.432	5,458,186
2023-11-07	39.230	40.310	38.830	39.730	27.655	7,100,772
2023-11-06	37.830	39.380	37.830	39.240	27.314	6,319,782
2023-11-03	37.400	38.220	37.240	37.680	26.228	4,154,782

← NewerPage 12 of 14 · 812 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.