Hengbo Holdings Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	50.000	55.550	49.580	54.220	38.315	13,140,676
2025-04-25	49.850	53.220	46.800	50.190	35.467	12,946,562
2025-04-24	51.000	54.980	47.100	47.330	33.446	17,245,206
2025-04-23	41.470	51.600	41.470	51.600	36.463	13,749,548
2025-04-22	41.520	43.420	40.600	43.000	30.386	7,664,649
2025-04-21	38.110	42.000	37.600	41.470	29.305	6,262,074
2025-04-18	37.120	38.420	36.710	38.070	26.902	3,132,079
2025-04-17	36.620	38.270	36.620	37.500	26.499	3,418,518
2025-04-16	38.510	38.900	36.460	36.910	26.083	4,104,658
2025-04-15	38.250	40.210	38.090	38.410	27.143	4,706,238
2025-04-14	37.160	39.540	37.000	38.580	27.263	6,529,233
2025-04-11	35.190	36.980	34.360	36.050	25.475	5,039,018
2025-04-10	34.490	37.400	34.000	35.130	24.825	6,756,580
2025-04-09	31.220	33.010	28.400	32.320	22.839	5,048,202
2025-04-08	30.560	32.780	30.560	31.610	22.337	5,154,158
2025-04-07	33.650	36.000	30.770	30.770	21.744	5,768,219
2025-04-03	39.500	40.100	37.800	38.460	27.178	3,848,423
2025-04-02	38.950	40.860	38.650	40.150	28.372	5,495,243
2025-04-01	39.890	40.000	38.610	39.200	27.701	3,951,358
2025-03-31	38.470	40.210	37.010	39.600	27.983	5,617,292
2025-03-28	40.580	40.580	38.530	38.610	27.284	3,456,318
2025-03-27	40.290	41.360	39.270	39.910	28.203	4,506,738
2025-03-26	39.500	41.480	38.520	40.620	28.704	6,288,632
2025-03-25	42.350	44.260	39.330	39.570	27.962	7,905,227
2025-03-24	40.770	43.580	40.770	42.270	29.870	8,323,097
2025-03-21	46.670	46.670	39.110	40.600	28.690	11,044,766
2025-03-20	43.360	47.770	42.800	47.550	33.601	13,529,706
2025-03-19	44.330	45.480	42.900	43.430	30.690	8,756,540
2025-03-18	46.580	47.580	43.800	45.700	32.294	10,521,344
2025-03-17	47.500	49.300	46.000	47.800	33.778	9,322,436
2025-03-14	44.100	53.050	43.000	49.140	34.725	13,977,903
2025-03-13	44.000	48.000	42.420	46.690	32.994	13,022,675
2025-03-12	42.900	45.590	40.990	45.590	32.216	14,386,058
2025-03-11	42.360	44.890	40.400	42.780	30.231	13,020,322
2025-03-10	37.640	45.170	36.510	45.170	31.919	18,602,982
2025-03-07	31.160	37.640	31.160	37.640	26.598	17,013,731
2025-03-06	30.700	31.940	30.700	31.370	22.168	3,799,598
2025-03-05	29.530	30.960	29.530	30.840	21.793	3,460,065
2025-03-04	29.400	30.910	29.300	29.910	21.136	3,105,623
2025-03-03	29.250	31.200	29.200	29.850	21.094	2,719,357
2025-02-28	30.190	30.330	29.220	29.320	20.719	2,274,218
2025-02-27	29.560	30.480	29.300	30.210	21.348	2,714,879
2025-02-26	28.940	29.920	28.680	29.560	20.889	2,447,517
2025-02-25	28.300	29.280	28.230	28.930	20.443	1,747,524
2025-02-24	28.620	28.960	28.250	28.630	20.231	1,375,359
2025-02-21	28.730	28.810	28.280	28.590	20.203	1,571,222
2025-02-20	28.480	28.860	28.060	28.730	20.302	2,135,979
2025-02-19	27.450	28.380	27.310	28.370	20.048	2,377,618
2025-02-18	27.990	28.090	27.330	27.340	19.320	1,167,599
2025-02-17	27.580	28.060	27.410	27.980	19.772	1,388,519
2025-02-14	27.110	27.740	27.050	27.340	19.320	801,360
2025-02-13	27.810	27.850	27.170	27.220	19.235	922,040
2025-02-12	27.730	27.850	27.560	27.750	19.610	819,840
2025-02-11	27.920	28.170	27.560	27.720	19.588	902,718
2025-02-10	27.830	27.920	27.280	27.920	19.730	1,137,617
2025-02-07	27.930	28.080	27.500	27.790	19.638	1,857,413
2025-02-06	26.730	28.030	26.730	27.920	19.730	1,879,054
2025-02-05	27.100	27.300	26.750	26.850	18.974	680,993
2025-01-27	27.110	27.460	26.980	27.080	19.136	878,500
2025-01-24	26.500	27.100	26.410	27.070	19.129	916,753

← NewerPage 7 of 14 · 811 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.