Hengbo Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.750 | 27.060 | 26.460 | 26.500 | 18.726 | 973,420 |
| 2025-01-22 | 26.730 | 26.810 | 26.180 | 26.410 | 18.663 | 658,560 |
| 2025-01-21 | 27.360 | 27.360 | 26.180 | 26.710 | 18.875 | 926,240 |
| 2025-01-20 | 26.210 | 26.770 | 26.090 | 26.700 | 18.868 | 1,015,980 |
| 2025-01-17 | 25.880 | 26.120 | 25.610 | 26.080 | 18.430 | 776,300 |
| 2025-01-16 | 26.250 | 26.650 | 25.750 | 25.880 | 18.288 | 901,880 |
| 2025-01-15 | 25.800 | 26.500 | 25.390 | 26.210 | 18.521 | 1,084,720 |
| 2025-01-14 | 25.370 | 25.980 | 24.920 | 25.980 | 18.359 | 1,201,838 |
| 2025-01-13 | 24.480 | 25.200 | 23.850 | 24.980 | 17.652 | 1,161,299 |
| 2025-01-10 | 24.950 | 25.440 | 24.440 | 24.440 | 17.271 | 737,318 |
| 2025-01-09 | 25.090 | 25.330 | 24.900 | 25.110 | 17.744 | 594,720 |
| 2025-01-08 | 25.000 | 25.250 | 24.150 | 25.090 | 17.730 | 1,100,047 |
| 2025-01-07 | 24.710 | 25.180 | 24.500 | 25.140 | 17.765 | 893,537 |
| 2025-01-06 | 24.140 | 25.080 | 23.820 | 24.640 | 17.412 | 701,304 |
| 2025-01-03 | 25.830 | 26.150 | 24.420 | 24.510 | 17.320 | 1,154,159 |
| 2025-01-02 | 26.520 | 26.790 | 25.430 | 25.690 | 18.154 | 1,087,800 |
| 2024-12-31 | 27.220 | 27.390 | 26.380 | 26.540 | 18.755 | 1,063,979 |
| 2024-12-30 | 27.300 | 27.470 | 26.640 | 27.190 | 19.214 | 813,260 |
| 2024-12-27 | 27.800 | 27.920 | 27.420 | 27.530 | 19.454 | 874,559 |
| 2024-12-26 | 27.000 | 27.960 | 26.890 | 27.650 | 19.539 | 1,206,799 |
| 2024-12-25 | 27.740 | 27.950 | 26.900 | 26.980 | 19.066 | 1,371,193 |
| 2024-12-24 | 27.580 | 28.560 | 27.460 | 27.950 | 19.751 | 1,536,970 |
| 2024-12-23 | 29.100 | 29.190 | 27.410 | 27.570 | 19.482 | 1,779,679 |
| 2024-12-20 | 28.410 | 29.150 | 28.250 | 29.000 | 20.493 | 1,487,264 |
| 2024-12-19 | 28.600 | 28.690 | 27.860 | 28.420 | 20.083 | 1,251,538 |
| 2024-12-18 | 28.600 | 29.300 | 27.670 | 28.770 | 20.330 | 1,626,133 |
| 2024-12-17 | 29.480 | 29.480 | 28.000 | 28.350 | 20.034 | 2,051,650 |
| 2024-12-16 | 29.000 | 30.100 | 28.700 | 29.290 | 20.698 | 2,588,212 |
| 2024-12-13 | 29.000 | 29.320 | 28.630 | 29.000 | 20.493 | 1,785,351 |
| 2024-12-12 | 28.950 | 29.570 | 28.800 | 29.200 | 20.634 | 1,461,367 |
| 2024-12-11 | 29.080 | 29.210 | 28.720 | 29.160 | 20.606 | 1,468,319 |
| 2024-12-10 | 29.950 | 29.950 | 29.010 | 29.110 | 20.571 | 2,189,087 |
| 2024-12-09 | 29.020 | 29.860 | 28.810 | 29.300 | 20.705 | 2,237,993 |
| 2024-12-06 | 29.620 | 29.650 | 28.880 | 29.210 | 20.641 | 2,779,329 |
| 2024-12-05 | 28.700 | 30.350 | 28.670 | 29.700 | 20.988 | 4,613,778 |
| 2024-12-04 | 28.800 | 29.200 | 28.510 | 28.800 | 20.352 | 2,032,147 |
| 2024-12-03 | 28.580 | 29.150 | 28.400 | 28.720 | 20.295 | 1,806,320 |
| 2024-12-02 | 28.200 | 28.690 | 28.200 | 28.560 | 20.182 | 1,631,246 |
| 2024-11-29 | 27.680 | 28.500 | 27.370 | 28.240 | 19.956 | 1,545,045 |
| 2024-11-28 | 27.830 | 27.970 | 27.500 | 27.660 | 19.546 | 973,326 |
| 2024-11-27 | 27.570 | 27.930 | 26.620 | 27.870 | 19.694 | 1,327,899 |
| 2024-11-26 | 28.630 | 28.630 | 27.570 | 27.670 | 19.553 | 877,122 |
| 2024-11-25 | 27.180 | 28.450 | 27.150 | 28.450 | 20.104 | 1,697,079 |
| 2024-11-22 | 28.820 | 28.820 | 27.050 | 27.110 | 19.157 | 1,500,437 |
| 2024-11-21 | 28.980 | 28.990 | 28.340 | 28.820 | 20.366 | 1,210,949 |
| 2024-11-20 | 28.310 | 28.970 | 28.080 | 28.820 | 20.366 | 1,693,093 |
| 2024-11-19 | 27.410 | 28.380 | 27.340 | 28.360 | 20.041 | 1,740,619 |
| 2024-11-18 | 28.160 | 28.740 | 27.070 | 27.330 | 19.313 | 1,560,893 |
| 2024-11-15 | 29.220 | 29.250 | 28.170 | 28.170 | 19.906 | 1,785,507 |
| 2024-11-14 | 29.730 | 29.800 | 29.000 | 29.120 | 20.578 | 2,200,586 |
| 2024-11-13 | 29.720 | 30.080 | 28.890 | 29.920 | 21.143 | 2,761,362 |
| 2024-11-12 | 30.930 | 31.270 | 29.700 | 29.990 | 21.193 | 4,458,288 |
| 2024-11-11 | 29.280 | 30.900 | 29.280 | 30.870 | 21.814 | 5,832,820 |
| 2024-11-08 | 28.870 | 29.150 | 28.450 | 28.900 | 20.422 | 2,848,988 |
| 2024-11-07 | 27.730 | 28.680 | 27.640 | 28.580 | 20.196 | 2,736,988 |
| 2024-11-06 | 28.030 | 28.440 | 27.750 | 27.940 | 19.744 | 2,445,946 |
| 2024-11-05 | 27.450 | 28.140 | 27.450 | 28.020 | 19.800 | 2,048,188 |
| 2024-11-04 | 26.710 | 27.820 | 26.710 | 27.610 | 19.511 | 1,560,159 |
| 2024-11-01 | 28.480 | 28.480 | 26.810 | 26.890 | 19.002 | 2,535,906 |
| 2024-10-31 | 28.710 | 28.940 | 28.230 | 28.500 | 20.140 | 2,486,553 |
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.