Haibo Heavy Engineering Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.320	15.500	15.150	15.330	15.015	1,833,460
2023-07-27	15.610	15.800	15.250	15.400	15.083	2,656,360
2023-07-26	15.400	15.740	15.230	15.600	15.279	3,011,000
2023-07-25	15.300	15.740	15.210	15.500	15.181	4,122,811
2023-07-24	15.680	15.680	14.960	15.410	15.093	4,352,966
2023-07-21	14.700	15.600	14.700	15.500	15.181	5,972,754
2023-07-20	15.000	15.100	14.700	14.790	14.486	3,182,480
2023-07-19	14.370	14.950	14.310	14.930	14.623	4,802,962
2023-07-18	14.270	14.460	14.160	14.340	14.045	1,738,200
2023-07-17	14.350	14.530	14.070	14.270	13.977	2,425,180
2023-07-14	14.950	15.000	14.350	14.490	14.192	8,461,836
2023-07-13	15.050	16.300	13.900	15.200	14.887	14,089,968
2023-07-12	14.450	14.970	14.360	14.920	14.613	5,631,522
2023-07-11	14.400	14.460	14.250	14.430	14.133	1,461,160
2023-07-10	14.180	14.580	14.040	14.430	14.133	2,619,767
2023-07-07	13.960	14.170	13.900	14.070	13.781	998,600
2023-07-06	14.150	14.160	13.930	14.010	13.722	1,310,887
2023-07-05	13.840	14.200	13.700	14.130	13.839	2,070,700
2023-07-04	13.740	13.940	13.660	13.810	13.526	1,261,480
2023-07-03	13.990	14.000	13.700	13.790	13.506	1,440,565
2023-06-30	13.940	14.010	13.780	13.840	13.555	985,205
2023-06-29	13.860	13.960	13.710	13.910	13.624	1,321,165
2023-06-28	13.830	13.980	13.600	13.820	13.536	1,130,360
2023-06-27	13.330	13.860	13.330	13.840	13.555	1,603,600
2023-06-26	13.670	13.750	13.300	13.410	13.134	1,568,700
2023-06-21	13.790	13.910	13.600	13.670	13.389	1,487,480
2023-06-20	14.240	14.240	13.780	13.880	13.595	1,738,565
2023-06-19	14.040	14.250	14.030	14.080	13.790	1,489,746
2023-06-16	14.050	14.250	13.950	14.040	13.751	2,142,820
2023-06-15	14.020	14.040	13.800	13.950	13.663	1,658,546
2023-06-14	13.860	13.980	13.760	13.930	13.644	1,365,666
2023-06-13	13.530	13.990	13.400	13.760	13.477	2,555,196
2023-06-12	13.450	13.590	13.060	13.530	13.252	2,202,055
2023-06-09	13.300	13.340	13.140	13.250	12.978	1,393,380
2023-06-08	12.770	13.490	12.690	13.300	13.026	2,205,040
2023-06-07	12.560	12.940	12.560	12.790	12.527	1,322,460
2023-06-06	12.820	12.820	12.500	12.700	12.439	1,573,960
2023-06-05	12.980	13.060	12.730	12.820	12.556	1,156,600
2023-06-02	12.930	13.080	12.810	12.930	12.664	1,050,780
2023-06-01	13.120	13.120	12.890	12.930	12.664	1,474,200
2023-05-31	13.120	13.160	13.000	13.100	12.831	788,560
2023-05-30	12.810	13.150	12.810	13.070	12.801	928,500
2023-05-29	13.320	13.350	12.930	13.030	12.737	1,778,560
2023-05-26	13.120	13.180	12.970	13.150	12.854	1,649,212
2023-05-25	12.860	13.080	12.860	13.020	12.727	1,320,540
2023-05-24	12.930	13.000	12.670	12.930	12.639	1,552,360
2023-05-23	12.880	13.150	12.790	12.980	12.688	1,707,180
2023-05-22	12.910	13.290	12.790	13.030	12.737	2,021,246
2023-05-19	12.790	12.980	12.710	12.930	12.639	677,980
2023-05-18	12.940	13.250	12.770	12.870	12.580	1,650,619
2023-05-17	12.860	13.000	12.600	12.940	12.649	1,368,400
2023-05-16	12.300	12.850	12.160	12.770	12.482	2,366,866
2023-05-15	12.240	12.400	11.980	12.290	12.013	1,981,240
2023-05-12	12.370	12.450	11.870	12.230	11.955	1,480,780
2023-05-11	12.400	12.450	12.190	12.370	12.091	1,141,917
2023-05-10	12.360	12.540	12.220	12.350	12.072	1,204,120
2023-05-09	12.590	12.590	12.160	12.290	12.013	1,387,880
2023-05-08	12.620	12.740	12.490	12.590	12.306	1,529,780
2023-05-05	12.600	12.690	12.290	12.460	12.179	1,729,253
2023-05-04	12.700	12.700	12.420	12.670	12.385	1,504,140

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-20	0.1000 CNY
2024-10-10	0.0220 CNY
2023-05-30	0.0260 CNY
2022-06-02	0.0480 CNY
2021-06-01	0.0500 CNY
2020-07-08	0.0240 CNY
2019-05-30	0.0270 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.