Hengbo Holdings Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.400	38.460	37.110	37.900	26.381	4,737,704
2023-10-31	39.290	39.290	37.120	37.900	26.381	6,861,711
2023-10-30	38.660	39.610	38.060	39.240	27.314	6,710,595
2023-10-27	40.180	40.780	39.230	39.490	27.488	10,080,353
2023-10-26	38.980	41.380	38.380	40.790	28.393	12,809,434
2023-10-25	37.000	39.260	36.780	38.610	26.875	9,101,507
2023-10-24	38.000	38.750	36.700	37.500	26.103	9,972,774
2023-10-23	38.770	40.980	36.650	37.200	25.894	12,917,502
2023-10-20	40.340	45.110	40.050	40.560	28.233	16,391,725
2023-10-19	38.230	40.270	37.950	38.600	26.868	8,199,113
2023-10-18	37.880	40.890	37.830	39.260	27.328	11,369,399
2023-10-17	39.100	39.300	37.820	38.290	26.653	7,982,483
2023-10-16	39.210	42.200	38.860	40.360	28.094	11,536,310
2023-10-13	39.260	40.800	39.010	39.600	27.565	9,754,310
2023-10-12	40.600	40.860	39.520	40.010	27.850	10,787,470
2023-10-11	41.180	42.000	39.700	40.060	27.885	15,923,285
2023-10-10	49.000	49.050	42.120	42.210	29.381	23,326,018
2023-10-09	46.080	48.680	45.500	48.680	33.885	16,768,997
2023-09-28	33.890	40.570	33.890	40.570	28.240	17,124,176
2023-09-27	35.350	35.890	33.690	33.810	23.534	8,753,239
2023-09-26	37.220	38.090	35.080	36.600	25.476	9,551,993
2023-09-25	35.570	36.590	35.250	36.550	25.442	5,508,718
2023-09-22	36.300	36.800	35.450	36.180	25.184	5,814,174
2023-09-21	35.020	37.240	35.020	36.510	25.414	6,573,507
2023-09-20	34.800	36.490	34.800	35.220	24.516	3,766,325
2023-09-19	34.550	36.300	34.550	35.930	25.010	6,572,936
2023-09-18	32.400	37.850	32.200	35.580	24.766	9,331,055
2023-09-15	33.080	33.430	32.330	32.460	22.595	1,232,118
2023-09-14	33.800	33.800	32.840	32.950	22.936	1,338,754
2023-09-13	34.800	34.900	33.540	33.940	23.625	1,583,733
2023-09-12	34.950	35.490	34.830	34.850	24.258	1,420,288
2023-09-11	34.310	35.200	33.800	34.900	24.293	1,574,707
2023-09-08	33.790	34.880	33.790	34.540	24.042	1,456,827
2023-09-07	34.910	35.080	33.870	33.880	23.583	1,931,159
2023-09-06	34.870	35.440	34.820	35.020	24.377	1,731,661
2023-09-05	35.500	35.700	34.590	34.940	24.321	2,286,905
2023-09-04	35.750	36.300	35.300	35.500	24.711	2,187,677
2023-09-01	35.160	36.260	34.880	35.700	24.850	3,324,593
2023-08-31	34.110	35.170	34.050	35.160	24.474	3,095,980
2023-08-30	34.030	35.100	33.900	34.450	23.980	3,429,552
2023-08-29	32.000	34.280	31.800	34.050	23.701	5,281,262
2023-08-28	35.000	35.000	31.870	32.090	22.337	3,685,736
2023-08-25	33.600	33.990	31.810	32.020	22.288	4,423,745
2023-08-24	35.050	35.100	33.090	34.090	23.729	5,117,607
2023-08-23	35.380	36.500	34.560	35.580	24.766	4,864,124
2023-08-22	37.320	37.570	34.540	35.500	24.711	7,441,235
2023-08-21	37.510	38.690	37.020	37.150	25.859	5,672,064
2023-08-18	37.800	39.430	37.590	38.220	26.604	8,627,311
2023-08-17	38.000	38.350	36.790	38.000	26.451	6,727,385
2023-08-16	38.890	39.480	37.910	38.350	26.694	6,923,960
2023-08-15	38.080	39.950	37.600	39.400	27.425	10,949,863
2023-08-14	37.000	38.760	36.710	38.660	26.910	8,751,517
2023-08-11	37.600	38.550	36.880	37.850	26.346	8,647,155
2023-08-10	36.800	38.870	36.720	37.800	26.312	9,677,990
2023-08-09	36.800	37.930	36.400	37.430	26.054	8,541,557
2023-08-08	35.010	38.570	34.810	37.810	26.319	11,041,566
2023-08-07	34.500	34.970	34.250	34.960	24.335	2,613,246
2023-08-04	34.750	35.120	34.630	34.780	24.209	2,913,350
2023-08-03	35.180	35.250	34.400	34.530	24.035	4,045,868
2023-08-02	35.010	35.760	34.670	35.310	24.578	3,930,291

← NewerPage 13 of 14 · 811 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.