Hengbo Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 166.40 | 173.73 | 161.71 | 169.60 | 120.53 | 3,045,147 |
| 2026-01-20 | 168.30 | 173.99 | 161.52 | 164.75 | 117.08 | 3,769,575 |
| 2026-01-19 | 154.21 | 176.86 | 151.32 | 173.00 | 122.94 | 5,246,579 |
| 2026-01-16 | 145.00 | 159.78 | 144.00 | 154.20 | 109.58 | 4,283,353 |
| 2026-01-15 | 147.00 | 152.00 | 142.00 | 144.35 | 102.58 | 2,067,177 |
| 2026-01-14 | 151.21 | 154.89 | 145.27 | 149.20 | 106.03 | 2,685,504 |
| 2026-01-13 | 150.61 | 163.00 | 148.23 | 153.19 | 108.86 | 3,532,382 |
| 2026-01-12 | 146.50 | 155.00 | 144.18 | 152.13 | 108.11 | 3,653,086 |
| 2026-01-09 | 148.62 | 153.99 | 146.44 | 151.00 | 107.31 | 3,675,700 |
| 2026-01-08 | 151.78 | 152.34 | 146.40 | 147.79 | 105.03 | 3,055,392 |
| 2026-01-07 | 152.86 | 155.19 | 149.43 | 152.35 | 108.27 | 3,156,595 |
| 2026-01-06 | 154.02 | 155.88 | 146.22 | 154.39 | 109.72 | 4,506,703 |
| 2026-01-05 | 163.48 | 163.94 | 153.61 | 156.36 | 111.12 | 5,325,859 |
| 2025-12-31 | 149.07 | 173.20 | 145.35 | 165.50 | 117.61 | 6,201,898 |
| 2025-12-30 | 145.37 | 162.31 | 137.10 | 155.71 | 110.66 | 6,459,824 |
| 2025-12-29 | 113.03 | 139.09 | 112.13 | 139.09 | 98.844 | 4,976,166 |
| 2025-12-26 | 109.61 | 118.56 | 109.02 | 115.91 | 82.371 | 3,489,749 |
| 2025-12-25 | 99.160 | 114.94 | 99.150 | 109.77 | 78.008 | 4,072,621 |
| 2025-12-24 | 99.460 | 100.98 | 97.550 | 99.150 | 70.461 | 984,487 |
| 2025-12-23 | 98.690 | 100.10 | 97.460 | 99.470 | 70.688 | 896,084 |
| 2025-12-22 | 96.910 | 100.60 | 96.200 | 98.690 | 70.134 | 1,519,244 |
| 2025-12-19 | 100.75 | 100.75 | 96.000 | 96.800 | 68.791 | 1,533,681 |
| 2025-12-18 | 100.01 | 103.43 | 98.200 | 98.460 | 69.971 | 1,712,691 |
| 2025-12-17 | 97.650 | 101.66 | 97.650 | 100.88 | 71.690 | 2,015,299 |
| 2025-12-16 | 97.000 | 99.560 | 96.000 | 97.650 | 69.395 | 2,046,323 |
| 2025-12-15 | 101.36 | 102.24 | 81.000 | 96.830 | 68.812 | 2,274,510 |
| 2025-12-12 | 101.71 | 103.24 | 100.50 | 101.23 | 71.939 | 1,982,620 |
| 2025-12-11 | 109.80 | 110.01 | 102.52 | 102.74 | 73.012 | 2,857,637 |
| 2025-12-10 | 104.86 | 111.00 | 104.00 | 110.00 | 78.172 | 4,191,832 |
| 2025-12-09 | 102.80 | 107.88 | 102.52 | 104.37 | 74.171 | 2,459,476 |
| 2025-12-08 | 103.17 | 104.00 | 98.070 | 102.81 | 73.062 | 4,361,387 |
| 2025-12-05 | 97.310 | 109.08 | 97.000 | 106.26 | 75.514 | 5,506,193 |
| 2025-12-04 | 102.49 | 105.90 | 98.000 | 98.540 | 70.027 | 4,227,337 |
| 2025-12-03 | 99.650 | 101.49 | 97.850 | 99.550 | 70.745 | 2,490,669 |
| 2025-12-02 | 99.590 | 100.36 | 96.800 | 98.970 | 70.333 | 2,733,238 |
| 2025-12-01 | 100.16 | 104.00 | 98.230 | 100.79 | 71.626 | 3,959,468 |
| 2025-11-28 | 95.420 | 102.02 | 93.310 | 100.00 | 71.065 | 5,528,945 |
| 2025-11-27 | 95.390 | 98.400 | 93.500 | 96.510 | 68.585 | 3,706,309 |
| 2025-11-26 | 90.000 | 101.99 | 87.100 | 94.800 | 67.370 | 6,288,646 |
| 2025-11-25 | 93.970 | 93.980 | 89.660 | 90.630 | 64.406 | 3,200,785 |
| 2025-11-24 | 86.000 | 92.500 | 83.440 | 91.680 | 65.152 | 5,074,721 |
| 2025-11-21 | 81.630 | 89.990 | 78.770 | 86.000 | 61.116 | 6,424,044 |
| 2025-11-20 | 83.580 | 88.000 | 81.500 | 81.870 | 58.181 | 2,174,857 |
| 2025-11-19 | 82.290 | 83.900 | 81.000 | 82.810 | 58.849 | 1,415,244 |
| 2025-11-18 | 84.990 | 84.990 | 82.050 | 82.310 | 58.494 | 1,403,217 |
| 2025-11-17 | 84.950 | 86.900 | 83.000 | 85.080 | 60.462 | 1,655,550 |
| 2025-11-14 | 86.990 | 87.160 | 84.810 | 84.920 | 60.348 | 1,067,498 |
| 2025-11-13 | 86.350 | 88.000 | 84.580 | 87.160 | 61.940 | 1,508,246 |
| 2025-11-12 | 90.090 | 90.650 | 83.500 | 85.350 | 60.654 | 2,745,399 |
| 2025-11-11 | 88.450 | 91.500 | 87.340 | 90.100 | 64.030 | 2,391,536 |
| 2025-11-10 | 93.310 | 97.310 | 88.000 | 88.450 | 62.857 | 3,116,718 |
| 2025-11-07 | 96.220 | 96.220 | 92.000 | 93.500 | 66.446 | 2,694,863 |
| 2025-11-06 | 96.430 | 98.700 | 93.920 | 97.240 | 69.104 | 2,210,222 |
| 2025-11-05 | 96.230 | 100.55 | 94.590 | 94.970 | 67.490 | 2,686,900 |
| 2025-11-04 | 100.29 | 101.99 | 96.000 | 97.100 | 69.004 | 3,564,559 |
| 2025-11-03 | 97.540 | 103.88 | 97.420 | 102.51 | 72.849 | 3,811,078 |
| 2025-10-31 | 94.930 | 100.80 | 94.000 | 99.090 | 70.418 | 4,237,237 |
| 2025-10-30 | 94.890 | 98.280 | 94.220 | 95.330 | 67.746 | 3,912,578 |
| 2025-10-29 | 92.010 | 96.410 | 91.490 | 95.090 | 67.576 | 3,356,297 |
| 2025-10-28 | 95.800 | 96.980 | 92.860 | 93.480 | 66.432 | 1,878,035 |
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.