Hengbo Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 109.15 | 111.00 | 104.19 | 104.49 | 74.256 | 2,582,344 |
| 2026-04-23 | 113.66 | 114.72 | 108.80 | 110.20 | 78.314 | 2,206,060 |
| 2026-04-22 | 113.14 | 115.00 | 110.80 | 113.67 | 80.780 | 2,883,638 |
| 2026-04-21 | 114.00 | 118.22 | 113.57 | 114.90 | 81.654 | 2,420,326 |
| 2026-04-20 | 114.99 | 116.19 | 113.02 | 115.11 | 81.803 | 2,535,589 |
| 2026-04-17 | 113.48 | 117.78 | 110.70 | 115.80 | 82.293 | 3,572,241 |
| 2026-04-16 | 120.00 | 123.90 | 114.58 | 117.50 | 83.501 | 4,572,836 |
| 2026-04-15 | 112.00 | 119.10 | 112.00 | 114.60 | 81.441 | 3,028,957 |
| 2026-04-14 | 112.64 | 115.30 | 111.74 | 112.00 | 79.593 | 2,288,166 |
| 2026-04-13 | 114.55 | 116.57 | 111.50 | 111.80 | 79.451 | 2,176,029 |
| 2026-04-10 | 116.50 | 118.60 | 112.41 | 115.43 | 82.030 | 3,029,517 |
| 2026-04-09 | 112.91 | 117.48 | 110.28 | 114.44 | 81.327 | 3,321,933 |
| 2026-04-08 | 107.12 | 115.38 | 106.25 | 113.97 | 80.993 | 4,285,852 |
| 2026-04-07 | 106.69 | 108.00 | 103.00 | 104.04 | 73.936 | 2,838,282 |
| 2026-04-03 | 110.23 | 111.00 | 106.22 | 106.68 | 75.812 | 4,148,859 |
| 2026-04-02 | 103.71 | 111.90 | 100.86 | 110.22 | 78.328 | 7,961,925 |
| 2026-04-01 | 100.00 | 107.38 | 97.600 | 105.06 | 74.661 | 6,454,888 |
| 2026-03-31 | 103.89 | 105.31 | 98.700 | 100.40 | 71.349 | 4,623,078 |
| 2026-03-30 | 97.990 | 104.23 | 97.020 | 101.85 | 72.380 | 3,406,479 |
| 2026-03-27 | 98.100 | 99.650 | 96.820 | 98.120 | 69.729 | 2,151,298 |
| 2026-03-26 | 99.880 | 103.95 | 97.810 | 98.760 | 70.184 | 2,661,437 |
| 2026-03-25 | 97.170 | 102.00 | 96.370 | 98.640 | 70.099 | 2,740,159 |
| 2026-03-24 | 95.690 | 98.900 | 92.240 | 94.690 | 67.291 | 2,757,243 |
| 2026-03-23 | 98.300 | 99.000 | 91.000 | 92.000 | 65.380 | 2,536,879 |
| 2026-03-20 | 104.01 | 104.73 | 97.000 | 98.300 | 69.857 | 1,447,392 |
| 2026-03-19 | 105.75 | 105.80 | 100.77 | 101.40 | 72.060 | 1,632,342 |
| 2026-03-18 | 106.65 | 106.88 | 104.05 | 106.03 | 75.350 | 2,020,919 |
| 2026-03-17 | 113.01 | 113.58 | 106.01 | 106.20 | 75.471 | 2,646,772 |
| 2026-03-16 | 115.07 | 116.04 | 111.29 | 112.23 | 79.756 | 1,933,101 |
| 2026-03-13 | 118.99 | 118.99 | 114.87 | 115.07 | 81.775 | 1,317,447 |
| 2026-03-12 | 120.66 | 123.50 | 117.55 | 118.28 | 84.056 | 1,435,699 |
| 2026-03-11 | 123.29 | 125.00 | 120.06 | 120.87 | 85.896 | 2,108,608 |
| 2026-03-10 | 121.01 | 123.80 | 118.81 | 123.29 | 87.616 | 1,879,278 |
| 2026-03-09 | 119.32 | 120.98 | 116.28 | 119.18 | 84.695 | 1,877,119 |
| 2026-03-06 | 122.40 | 125.20 | 120.28 | 121.49 | 86.337 | 1,588,659 |
| 2026-03-05 | 125.44 | 126.62 | 122.03 | 122.40 | 86.984 | 2,026,160 |
| 2026-03-04 | 126.09 | 128.09 | 122.00 | 124.56 | 88.519 | 3,764,443 |
| 2026-03-03 | 132.12 | 138.90 | 128.88 | 129.08 | 91.731 | 1,848,699 |
| 2026-03-02 | 134.90 | 135.75 | 128.28 | 133.49 | 94.865 | 2,521,794 |
| 2026-02-27 | 134.57 | 138.80 | 133.51 | 134.91 | 95.874 | 1,763,159 |
| 2026-02-26 | 131.02 | 137.29 | 130.95 | 134.82 | 95.810 | 2,020,021 |
| 2026-02-25 | 128.09 | 131.60 | 127.20 | 131.00 | 93.095 | 1,543,079 |
| 2026-02-24 | 134.17 | 136.16 | 128.00 | 128.28 | 91.162 | 1,476,299 |
| 2026-02-13 | 136.12 | 139.23 | 133.11 | 133.78 | 95.071 | 1,592,756 |
| 2026-02-12 | 138.92 | 143.18 | 135.31 | 135.85 | 96.542 | 1,974,701 |
| 2026-02-11 | 142.18 | 142.74 | 138.00 | 138.92 | 98.724 | 1,184,789 |
| 2026-02-10 | 141.29 | 144.08 | 139.05 | 142.49 | 101.26 | 1,560,621 |
| 2026-02-09 | 144.16 | 144.16 | 137.16 | 140.80 | 100.06 | 1,816,442 |
| 2026-02-06 | 140.00 | 148.50 | 139.09 | 142.30 | 101.13 | 2,033,699 |
| 2026-02-05 | 142.00 | 144.50 | 140.67 | 141.49 | 100.55 | 1,033,620 |
| 2026-02-04 | 144.04 | 145.39 | 140.20 | 142.81 | 101.49 | 1,829,291 |
| 2026-02-03 | 143.42 | 146.68 | 141.00 | 145.05 | 103.08 | 1,620,310 |
| 2026-02-02 | 145.99 | 150.44 | 140.10 | 142.22 | 101.07 | 2,640,897 |
| 2026-01-30 | 151.76 | 152.00 | 144.50 | 146.86 | 104.37 | 1,465,784 |
| 2026-01-29 | 155.00 | 158.50 | 145.39 | 147.56 | 104.86 | 2,035,575 |
| 2026-01-28 | 164.00 | 164.00 | 152.00 | 154.45 | 109.76 | 2,629,886 |
| 2026-01-27 | 161.57 | 163.57 | 156.00 | 162.40 | 115.41 | 2,336,696 |
| 2026-01-26 | 165.24 | 169.85 | 160.00 | 163.20 | 115.98 | 2,315,227 |
| 2026-01-23 | 166.26 | 174.74 | 162.50 | 166.00 | 117.97 | 2,857,841 |
| 2026-01-22 | 167.90 | 179.99 | 164.00 | 167.05 | 118.71 | 3,186,877 |
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.