Hengbo Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 35.010 | 35.760 | 34.670 | 35.310 | 24.578 | 3,930,291 |
| 2023-08-01 | 36.000 | 36.950 | 35.330 | 35.470 | 24.690 | 6,198,786 |
| 2023-07-31 | 35.200 | 37.390 | 35.200 | 36.600 | 25.476 | 7,947,631 |
| 2023-07-28 | 37.270 | 38.620 | 36.380 | 36.460 | 25.379 | 12,412,497 |
| 2023-07-27 | 34.760 | 36.380 | 34.750 | 35.920 | 25.003 | 7,980,191 |
| 2023-07-26 | 35.550 | 35.560 | 34.350 | 34.350 | 23.910 | 3,398,062 |
| 2023-07-25 | 34.810 | 35.410 | 34.600 | 35.110 | 24.439 | 3,280,770 |
| 2023-07-24 | 34.470 | 34.760 | 34.230 | 34.400 | 23.945 | 1,742,534 |
| 2023-07-21 | 35.900 | 35.920 | 34.340 | 34.410 | 23.952 | 5,934,079 |
| 2023-07-20 | 36.700 | 37.370 | 35.890 | 35.950 | 25.024 | 5,466,666 |
| 2023-07-19 | 36.500 | 36.870 | 35.680 | 36.800 | 25.616 | 5,346,516 |
| 2023-07-18 | 36.250 | 37.550 | 35.810 | 37.060 | 25.797 | 6,813,154 |
| 2023-07-17 | 36.090 | 36.250 | 35.530 | 35.990 | 25.052 | 4,531,771 |
| 2023-07-14 | 36.660 | 37.560 | 36.210 | 36.460 | 25.379 | 6,335,239 |
| 2023-07-13 | 37.600 | 37.950 | 36.150 | 36.990 | 25.748 | 8,109,307 |
| 2023-07-12 | 37.140 | 39.470 | 37.140 | 38.290 | 26.653 | 10,898,407 |
| 2023-07-11 | 38.380 | 38.380 | 36.950 | 37.560 | 26.145 | 7,736,601 |
| 2023-07-10 | 36.580 | 38.400 | 36.530 | 38.210 | 26.597 | 9,522,958 |
| 2023-07-07 | 36.270 | 38.300 | 36.010 | 36.920 | 25.699 | 9,025,730 |
| 2023-07-06 | 36.060 | 36.630 | 35.070 | 36.630 | 25.497 | 5,558,437 |
| 2023-07-05 | 35.990 | 37.000 | 35.900 | 36.360 | 25.309 | 6,476,320 |
| 2023-07-04 | 34.950 | 36.650 | 34.800 | 36.120 | 25.142 | 6,999,198 |
| 2023-07-03 | 36.380 | 37.010 | 35.240 | 35.330 | 24.592 | 5,477,409 |
| 2023-06-30 | 35.560 | 36.250 | 35.310 | 35.890 | 24.982 | 4,762,010 |
| 2023-06-29 | 35.030 | 36.680 | 35.000 | 35.690 | 24.843 | 6,121,857 |
| 2023-06-28 | 34.880 | 35.470 | 34.370 | 35.390 | 24.634 | 6,783,085 |
| 2023-06-27 | 35.390 | 37.000 | 34.270 | 35.750 | 24.885 | 7,770,670 |
| 2023-06-26 | 35.530 | 37.150 | 35.230 | 36.030 | 25.080 | 8,069,465 |
| 2023-06-21 | 37.500 | 37.850 | 35.710 | 35.760 | 24.892 | 10,478,732 |
| 2023-06-20 | 40.060 | 40.670 | 38.320 | 38.330 | 26.681 | 14,890,827 |
| 2023-06-19 | 43.000 | 44.800 | 41.440 | 41.740 | 29.054 | 17,342,338 |
| 2023-06-16 | 40.000 | 46.280 | 40.000 | 45.750 | 31.845 | 24,580,517 |
← NewerPage 14 of 14 · 812 trading days
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.