Hengbo Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 84.000 | 89.800 | 82.400 | 86.050 | 61.151 | 3,467,164 |
| 2025-07-24 | 85.500 | 87.800 | 83.650 | 84.010 | 59.702 | 2,706,339 |
| 2025-07-23 | 80.400 | 87.380 | 79.590 | 87.000 | 61.827 | 4,843,018 |
| 2025-07-22 | 82.720 | 83.930 | 80.380 | 80.840 | 57.449 | 2,890,755 |
| 2025-07-21 | 83.500 | 84.980 | 81.120 | 83.010 | 58.991 | 3,324,397 |
| 2025-07-18 | 88.900 | 88.910 | 84.340 | 84.500 | 60.050 | 4,223,098 |
| 2025-07-17 | 88.810 | 94.500 | 86.470 | 89.800 | 63.816 | 5,053,959 |
| 2025-07-16 | 81.000 | 91.010 | 81.000 | 89.330 | 63.482 | 6,281,964 |
| 2025-07-15 | 82.780 | 86.810 | 80.000 | 81.860 | 58.174 | 4,625,401 |
| 2025-07-14 | 82.240 | 83.510 | 78.940 | 83.200 | 59.126 | 4,775,118 |
| 2025-07-11 | 74.650 | 83.110 | 73.200 | 82.370 | 58.536 | 5,999,627 |
| 2025-07-10 | 72.100 | 74.900 | 71.330 | 74.260 | 52.773 | 2,330,383 |
| 2025-07-09 | 73.480 | 74.990 | 71.430 | 72.930 | 51.828 | 2,833,319 |
| 2025-07-08 | 71.400 | 73.280 | 70.130 | 72.330 | 51.401 | 3,146,079 |
| 2025-07-07 | 73.790 | 73.800 | 70.070 | 71.150 | 50.563 | 3,095,539 |
| 2025-07-04 | 73.000 | 74.300 | 71.100 | 74.250 | 52.766 | 2,554,019 |
| 2025-07-03 | 72.700 | 74.040 | 71.840 | 72.600 | 51.593 | 2,313,919 |
| 2025-07-02 | 74.690 | 75.170 | 71.720 | 72.360 | 51.423 | 2,617,859 |
| 2025-07-01 | 75.720 | 76.320 | 74.600 | 75.400 | 53.583 | 2,190,019 |
| 2025-06-30 | 73.470 | 76.580 | 73.420 | 75.710 | 53.803 | 2,961,979 |
| 2025-06-27 | 79.800 | 80.820 | 74.000 | 74.650 | 52.752 | 5,033,257 |
| 2025-06-26 | 81.000 | 86.250 | 78.060 | 79.690 | 56.313 | 4,975,157 |
| 2025-06-25 | 83.270 | 83.650 | 74.800 | 78.800 | 55.684 | 6,528,897 |
| 2025-06-24 | 82.010 | 83.700 | 79.530 | 82.040 | 57.974 | 4,791,312 |
| 2025-06-23 | 78.110 | 79.290 | 75.690 | 79.260 | 56.009 | 3,127,711 |
| 2025-06-20 | 79.000 | 80.810 | 75.170 | 77.650 | 54.872 | 4,826,004 |
| 2025-06-19 | 78.400 | 83.930 | 76.810 | 79.810 | 56.398 | 7,025,456 |
| 2025-06-18 | 78.610 | 80.560 | 76.760 | 78.060 | 55.161 | 4,444,568 |
| 2025-06-17 | 84.000 | 85.660 | 78.000 | 79.620 | 56.264 | 6,354,202 |
| 2025-06-16 | 86.000 | 89.000 | 81.000 | 81.200 | 57.380 | 5,109,267 |
| 2025-06-13 | 90.550 | 91.640 | 85.000 | 87.940 | 62.143 | 5,711,605 |
| 2025-06-12 | 83.980 | 90.480 | 82.010 | 87.980 | 62.171 | 6,765,630 |
| 2025-06-11 | 80.830 | 86.810 | 80.830 | 86.580 | 61.182 | 6,553,225 |
| 2025-06-10 | 80.070 | 83.500 | 79.200 | 80.690 | 57.020 | 5,901,641 |
| 2025-06-09 | 80.000 | 82.880 | 77.610 | 80.200 | 56.673 | 5,830,157 |
| 2025-06-06 | 84.390 | 84.850 | 80.000 | 82.130 | 58.037 | 7,206,767 |
| 2025-06-05 | 76.000 | 88.000 | 75.080 | 85.130 | 60.157 | 9,524,630 |
| 2025-06-04 | 79.310 | 81.000 | 76.140 | 76.140 | 53.804 | 9,672,432 |
| 2025-06-03 | 72.210 | 84.910 | 72.210 | 82.850 | 58.546 | 12,276,326 |
| 2025-05-30 | 68.400 | 73.560 | 66.200 | 70.760 | 50.003 | 8,733,973 |
| 2025-05-29 | 66.010 | 69.990 | 64.000 | 68.000 | 48.052 | 10,750,686 |
| 2025-05-28 | 59.040 | 66.660 | 56.800 | 64.000 | 45.226 | 11,043,202 |
| 2025-05-27 | 55.510 | 61.000 | 55.510 | 58.460 | 41.311 | 9,974,319 |
| 2025-05-26 | 57.000 | 57.840 | 54.670 | 56.050 | 39.608 | 6,745,056 |
| 2025-05-23 | 56.100 | 60.820 | 55.550 | 58.500 | 41.339 | 9,846,866 |
| 2025-05-22 | 56.550 | 57.220 | 55.930 | 56.090 | 39.636 | 3,043,179 |
| 2025-05-21 | 57.800 | 59.120 | 56.350 | 56.680 | 40.053 | 5,493,038 |
| 2025-05-20 | 58.340 | 58.510 | 56.930 | 57.630 | 40.724 | 4,290,298 |
| 2025-05-19 | 60.300 | 60.300 | 57.140 | 58.340 | 41.226 | 5,476,378 |
| 2025-05-16 | 60.780 | 61.970 | 59.050 | 60.380 | 42.668 | 8,367,936 |
| 2025-05-15 | 62.930 | 63.780 | 60.440 | 61.100 | 43.176 | 8,547,957 |
| 2025-05-14 | 69.000 | 69.300 | 63.700 | 63.850 | 45.120 | 8,830,381 |
| 2025-05-13 | 71.400 | 72.490 | 67.100 | 69.770 | 49.303 | 7,900,708 |
| 2025-05-12 | 64.540 | 74.880 | 63.580 | 71.500 | 50.526 | 8,729,416 |
| 2025-05-09 | 60.280 | 64.700 | 59.500 | 64.400 | 45.508 | 8,007,016 |
| 2025-05-08 | 62.500 | 67.900 | 60.730 | 61.890 | 43.735 | 8,187,167 |
| 2025-05-07 | 63.000 | 67.970 | 60.500 | 61.890 | 43.735 | 9,689,816 |
| 2025-05-06 | 55.510 | 65.130 | 55.510 | 62.020 | 43.827 | 10,235,874 |
| 2025-04-30 | 55.300 | 57.520 | 53.340 | 56.000 | 39.573 | 10,166,082 |
| 2025-04-29 | 54.500 | 59.900 | 53.550 | 55.400 | 39.149 | 12,344,061 |
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.