Hengbo Holdings Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	54.000	54.300	52.500	53.720	53.720	2,421,805
2026-07-22	53.810	55.490	52.900	54.590	54.590	3,574,000
2026-07-21	58.530	59.500	52.800	54.620	54.620	5,646,042
2026-07-20	60.950	62.900	56.530	58.520	58.520	3,215,131
2026-07-17	65.580	65.880	59.150	61.400	61.400	3,759,499
2026-07-16	65.440	67.000	62.880	64.740	64.740	4,469,759
2026-07-15	59.280	65.670	58.550	64.290	64.290	5,111,763
2026-07-14	59.780	61.890	57.890	60.000	60.000	2,951,403
2026-07-13	63.310	68.580	60.140	60.610	60.610	4,661,277
2026-07-10	59.600	67.350	57.900	63.500	63.500	4,939,961
2026-07-09	60.286	61.207	56.907	58.929	58.629	3,320,167
2026-07-08	66.871	67.857	60.429	60.443	60.135	5,070,031
2026-07-07	97.220	101.00	93.340	93.610	66.524	4,919,804
2026-07-06	95.770	101.17	94.310	96.860	68.834	6,071,251
2026-07-03	84.000	100.00	84.000	96.250	68.400	7,383,271
2026-07-02	79.330	87.270	79.330	83.400	59.268	4,831,461
2026-07-01	80.000	82.200	78.360	81.160	57.676	2,731,460
2026-06-30	74.290	79.340	73.200	78.790	55.992	2,954,706
2026-06-29	73.650	74.980	71.080	74.500	52.943	3,600,506
2026-06-26	78.270	78.980	74.400	74.990	53.292	3,144,700
2026-06-25	83.000	83.220	77.000	78.280	55.630	4,559,805
2026-06-24	84.090	84.870	81.510	82.540	58.657	2,494,768
2026-06-23	84.900	87.100	83.950	85.080	60.462	2,076,937
2026-06-22	87.500	88.190	82.780	85.750	60.938	2,849,990
2026-06-18	88.700	90.000	86.980	87.900	62.466	2,240,476
2026-06-17	90.620	90.920	88.300	88.870	63.155	1,973,302
2026-06-16	92.990	92.990	88.790	90.610	64.392	2,842,021
2026-06-15	88.640	92.750	87.000	92.180	65.508	2,536,257
2026-06-12	89.460	92.500	86.620	88.540	62.921	2,967,537
2026-06-11	89.080	90.900	86.150	87.800	62.395	2,132,478
2026-06-10	94.520	94.880	89.330	90.360	64.214	2,470,809
2026-06-09	97.660	98.450	92.050	95.580	67.924	3,689,295
2026-06-08	92.580	102.25	91.570	97.650	69.395	4,272,528
2026-06-05	93.930	99.090	92.000	95.000	67.512	4,176,065
2026-06-04	88.710	97.380	88.630	94.980	67.498	3,976,026
2026-06-03	90.550	95.000	88.980	90.380	64.229	2,751,559
2026-06-02	94.290	96.200	90.080	90.130	64.051	2,703,917
2026-06-01	92.800	100.80	91.040	93.700	66.588	3,835,325
2026-05-29	99.440	99.550	90.180	91.040	64.698	3,034,550
2026-05-28	104.50	104.50	96.380	98.810	70.219	4,203,185
2026-05-27	118.00	118.82	104.59	104.80	74.476	4,161,350
2026-05-26	121.79	127.54	115.00	118.49	84.205	4,259,603
2026-05-25	126.18	126.19	120.80	121.98	86.685	3,320,369
2026-05-22	128.02	128.99	121.61	126.33	89.776	4,962,371
2026-05-21	124.42	134.46	123.01	127.77	90.800	6,343,383
2026-05-20	123.83	128.99	119.00	124.86	88.732	4,166,337
2026-05-19	124.45	128.33	123.01	123.82	87.993	3,440,644
2026-05-18	121.53	127.50	118.22	124.36	88.376	5,595,670
2026-05-15	116.95	129.50	115.79	121.53	86.365	6,568,983
2026-05-14	123.00	124.40	115.35	116.05	82.471	3,345,136
2026-05-13	121.39	121.96	118.12	119.12	84.653	3,189,292
2026-05-12	123.50	126.85	121.06	122.24	86.870	3,854,729
2026-05-11	121.01	125.50	117.00	122.03	86.721	5,816,810
2026-05-08	112.30	122.98	111.12	118.99	84.560	5,324,870
2026-05-07	105.63	116.00	104.12	112.71	80.097	4,456,771
2026-05-06	104.23	107.99	102.05	105.60	75.045	2,546,485
2026-04-30	97.020	107.44	96.800	103.62	73.638	4,149,294
2026-04-29	98.090	98.380	95.410	96.540	68.606	2,102,379
2026-04-28	103.22	103.22	97.500	98.090	69.708	1,967,279
2026-04-27	104.01	106.86	102.00	103.30	73.410	2,701,162

← NewerPage 2 of 5 · 242 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.