Hengbo Holdings Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.360 | 29.490 | 28.100 | 28.860 | 20.394 | 3,561,450 |
| 2024-10-29 | 29.170 | 30.570 | 28.710 | 29.790 | 21.051 | 6,069,888 |
| 2024-10-28 | 27.700 | 30.000 | 27.520 | 29.470 | 20.825 | 5,328,802 |
| 2024-10-25 | 27.710 | 28.100 | 27.390 | 27.770 | 19.624 | 2,360,018 |
| 2024-10-24 | 27.660 | 27.980 | 27.500 | 27.980 | 19.772 | 2,266,225 |
| 2024-10-23 | 27.720 | 27.920 | 27.410 | 27.480 | 19.419 | 1,427,354 |
| 2024-10-22 | 27.450 | 27.950 | 27.160 | 27.640 | 19.532 | 1,703,096 |
| 2024-10-21 | 26.930 | 28.090 | 26.800 | 27.630 | 19.525 | 2,484,260 |
| 2024-10-18 | 25.900 | 27.350 | 25.900 | 26.930 | 19.030 | 2,509,615 |
| 2024-10-17 | 26.250 | 26.540 | 25.850 | 26.000 | 18.373 | 1,186,777 |
| 2024-10-16 | 25.900 | 26.390 | 25.730 | 26.040 | 18.401 | 883,568 |
| 2024-10-15 | 26.590 | 26.970 | 26.120 | 26.160 | 18.486 | 1,448,266 |
| 2024-10-14 | 26.180 | 26.790 | 25.800 | 26.710 | 18.875 | 1,756,287 |
| 2024-10-11 | 27.300 | 27.840 | 26.350 | 26.450 | 18.691 | 1,806,421 |
| 2024-10-10 | 27.580 | 28.330 | 26.850 | 27.280 | 19.277 | 1,808,564 |
| 2024-10-09 | 30.000 | 30.000 | 26.810 | 26.810 | 18.945 | 3,188,359 |
| 2024-10-08 | 33.000 | 33.000 | 29.030 | 30.750 | 21.730 | 5,022,613 |
| 2024-09-30 | 25.920 | 28.770 | 25.500 | 28.190 | 19.921 | 4,137,697 |
| 2024-09-27 | 24.000 | 25.560 | 23.990 | 25.070 | 17.716 | 2,642,215 |
| 2024-09-26 | 22.930 | 24.150 | 22.930 | 23.990 | 16.953 | 1,625,821 |
| 2024-09-25 | 23.340 | 23.540 | 22.890 | 23.060 | 16.295 | 1,213,749 |
| 2024-09-24 | 22.280 | 22.780 | 21.980 | 22.780 | 16.098 | 1,079,118 |
| 2024-09-23 | 22.000 | 22.480 | 21.870 | 22.300 | 15.758 | 669,630 |
| 2024-09-20 | 22.340 | 22.350 | 21.920 | 22.060 | 15.589 | 474,540 |
| 2024-09-19 | 22.200 | 22.660 | 21.830 | 22.300 | 15.758 | 807,346 |
| 2024-09-18 | 22.170 | 22.390 | 21.410 | 22.250 | 15.723 | 733,321 |
| 2024-09-13 | 22.620 | 22.650 | 22.180 | 22.180 | 15.674 | 508,760 |
| 2024-09-12 | 22.970 | 23.080 | 22.630 | 22.630 | 15.992 | 400,013 |
| 2024-09-11 | 22.890 | 23.370 | 22.800 | 22.860 | 16.154 | 482,893 |
| 2024-09-10 | 22.550 | 23.310 | 22.470 | 23.310 | 16.472 | 708,586 |
| 2024-09-09 | 22.840 | 23.000 | 22.400 | 22.790 | 16.105 | 411,073 |
| 2024-09-06 | 23.610 | 23.680 | 22.830 | 22.830 | 16.133 | 549,080 |
| 2024-09-05 | 23.580 | 23.730 | 23.400 | 23.550 | 16.642 | 465,673 |
| 2024-09-04 | 23.500 | 23.650 | 23.210 | 23.480 | 16.592 | 545,097 |
| 2024-09-03 | 23.460 | 23.850 | 23.390 | 23.610 | 16.684 | 484,260 |
| 2024-09-02 | 23.880 | 23.930 | 23.440 | 23.450 | 16.571 | 558,559 |
| 2024-08-30 | 23.650 | 24.050 | 23.430 | 23.690 | 16.741 | 865,488 |
| 2024-08-29 | 23.000 | 23.630 | 22.900 | 23.500 | 16.606 | 730,843 |
| 2024-08-28 | 22.740 | 23.490 | 22.680 | 23.110 | 16.331 | 599,785 |
| 2024-08-27 | 23.280 | 23.350 | 22.840 | 22.950 | 16.218 | 544,600 |
| 2024-08-26 | 23.000 | 23.590 | 22.970 | 23.260 | 16.437 | 416,266 |
| 2024-08-23 | 23.020 | 23.390 | 22.760 | 23.000 | 16.253 | 445,477 |
| 2024-08-22 | 24.050 | 24.200 | 23.260 | 23.360 | 16.507 | 562,192 |
| 2024-08-21 | 24.390 | 24.390 | 23.960 | 24.080 | 17.016 | 448,369 |
| 2024-08-20 | 24.510 | 24.750 | 24.110 | 24.310 | 17.179 | 476,280 |
| 2024-08-19 | 25.220 | 25.250 | 24.500 | 24.510 | 17.320 | 692,720 |
| 2024-08-16 | 25.160 | 25.240 | 24.840 | 25.070 | 17.716 | 630,746 |
| 2024-08-15 | 24.920 | 25.160 | 24.680 | 24.950 | 17.631 | 579,926 |
| 2024-08-14 | 25.180 | 25.300 | 24.900 | 24.900 | 17.596 | 367,398 |
| 2024-08-13 | 24.600 | 25.100 | 24.550 | 25.030 | 17.688 | 600,240 |
| 2024-08-12 | 24.610 | 25.100 | 24.280 | 24.640 | 17.412 | 473,200 |
| 2024-08-09 | 24.850 | 24.940 | 24.520 | 24.610 | 17.391 | 616,840 |
| 2024-08-08 | 25.140 | 25.140 | 24.380 | 24.490 | 17.306 | 880,434 |
| 2024-08-07 | 25.100 | 25.390 | 24.800 | 25.180 | 17.794 | 605,560 |
| 2024-08-06 | 25.000 | 25.130 | 24.570 | 25.120 | 17.751 | 753,327 |
| 2024-08-05 | 25.370 | 25.840 | 24.630 | 24.630 | 17.405 | 1,297,840 |
| 2024-08-02 | 27.000 | 27.370 | 25.690 | 25.700 | 18.161 | 1,596,352 |
| 2024-08-01 | 26.460 | 26.900 | 26.100 | 26.610 | 18.804 | 1,056,811 |
| 2024-07-31 | 25.710 | 26.540 | 25.700 | 26.460 | 18.698 | 1,013,740 |
| 2024-07-30 | 26.010 | 26.100 | 25.550 | 25.940 | 18.331 | 737,594 |
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.