He Bei Cheng De LoLo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.720 | 7.730 | 7.500 | 7.500 | 6.862 | 15,573,146 |
| 2024-07-22 | 7.760 | 7.790 | 7.670 | 7.710 | 7.054 | 8,600,445 |
| 2024-07-19 | 7.800 | 7.810 | 7.720 | 7.760 | 7.100 | 8,234,789 |
| 2024-07-18 | 7.830 | 7.870 | 7.770 | 7.820 | 7.155 | 6,859,642 |
| 2024-07-17 | 7.780 | 7.850 | 7.670 | 7.840 | 7.173 | 9,513,056 |
| 2024-07-16 | 7.770 | 7.880 | 7.750 | 7.780 | 7.118 | 11,761,186 |
| 2024-07-15 | 7.730 | 7.830 | 7.700 | 7.790 | 7.128 | 11,103,860 |
| 2024-07-12 | 7.730 | 7.780 | 7.670 | 7.720 | 7.064 | 7,362,402 |
| 2024-07-11 | 7.710 | 7.780 | 7.670 | 7.720 | 7.064 | 11,807,140 |
| 2024-07-10 | 7.680 | 7.730 | 7.610 | 7.650 | 7.000 | 6,232,430 |
| 2024-07-09 | 7.600 | 7.710 | 7.480 | 7.670 | 7.018 | 10,029,373 |
| 2024-07-08 | 7.750 | 7.750 | 7.580 | 7.610 | 6.963 | 8,348,288 |
| 2024-07-05 | 7.720 | 7.770 | 7.660 | 7.720 | 7.064 | 6,613,316 |
| 2024-07-04 | 7.830 | 7.870 | 7.680 | 7.710 | 7.054 | 10,425,307 |
| 2024-07-03 | 7.850 | 7.900 | 7.810 | 7.840 | 7.173 | 7,024,141 |
| 2024-07-02 | 7.930 | 7.960 | 7.820 | 7.840 | 7.173 | 11,649,500 |
| 2024-07-01 | 7.840 | 8.000 | 7.840 | 7.940 | 7.265 | 10,210,244 |
| 2024-06-28 | 7.950 | 8.000 | 7.850 | 7.860 | 7.192 | 7,234,713 |
| 2024-06-27 | 8.040 | 8.100 | 7.940 | 7.950 | 7.274 | 5,983,500 |
| 2024-06-26 | 7.950 | 8.110 | 7.950 | 8.090 | 7.402 | 8,192,435 |
| 2024-06-25 | 7.870 | 8.140 | 7.840 | 8.030 | 7.347 | 9,167,467 |
| 2024-06-24 | 7.930 | 7.940 | 7.760 | 7.880 | 7.210 | 11,917,491 |
| 2024-06-21 | 8.020 | 8.060 | 7.900 | 7.940 | 7.265 | 8,395,154 |
| 2024-06-20 | 8.160 | 8.200 | 8.020 | 8.040 | 7.356 | 5,821,380 |
| 2024-06-19 | 8.240 | 8.260 | 8.130 | 8.140 | 7.448 | 5,504,833 |
| 2024-06-18 | 8.330 | 8.390 | 8.180 | 8.240 | 7.539 | 9,930,344 |
| 2024-06-17 | 8.330 | 8.430 | 8.300 | 8.360 | 7.649 | 4,669,047 |
| 2024-06-14 | 8.400 | 8.400 | 8.230 | 8.370 | 7.658 | 7,084,077 |
| 2024-06-13 | 8.450 | 8.480 | 8.270 | 8.310 | 7.603 | 5,522,629 |
| 2024-06-12 | 8.450 | 8.520 | 8.390 | 8.470 | 7.750 | 5,801,306 |
| 2024-06-11 | 8.470 | 8.480 | 8.330 | 8.430 | 7.713 | 6,720,594 |
| 2024-06-07 | 8.450 | 8.540 | 8.400 | 8.470 | 7.750 | 6,736,051 |
| 2024-06-06 | 8.510 | 8.620 | 8.380 | 8.450 | 7.731 | 12,725,556 |
| 2024-06-05 | 8.910 | 8.910 | 8.470 | 8.490 | 7.768 | 17,200,533 |
| 2024-06-04 | 8.740 | 8.900 | 8.740 | 8.900 | 8.143 | 7,456,495 |
| 2024-06-03 | 8.720 | 8.810 | 8.690 | 8.770 | 8.024 | 7,198,218 |
| 2024-05-31 | 8.700 | 8.790 | 8.670 | 8.730 | 7.988 | 5,685,549 |
| 2024-05-30 | 8.790 | 8.790 | 8.610 | 8.700 | 7.960 | 9,040,426 |
| 2024-05-29 | 9.120 | 9.170 | 9.080 | 9.150 | 8.006 | 6,875,242 |
| 2024-05-28 | 9.240 | 9.260 | 9.140 | 9.180 | 8.032 | 6,614,400 |
| 2024-05-27 | 9.190 | 9.270 | 9.140 | 9.240 | 8.085 | 6,523,999 |
| 2024-05-24 | 9.120 | 9.310 | 9.120 | 9.190 | 8.041 | 9,209,521 |
| 2024-05-23 | 9.250 | 9.280 | 9.080 | 9.100 | 7.962 | 8,874,586 |
| 2024-05-22 | 9.390 | 9.520 | 9.250 | 9.270 | 8.111 | 10,264,430 |
| 2024-05-21 | 9.320 | 9.480 | 9.270 | 9.400 | 8.225 | 8,963,281 |
| 2024-05-20 | 9.430 | 9.470 | 9.230 | 9.320 | 8.155 | 12,585,588 |
| 2024-05-17 | 9.430 | 9.490 | 9.320 | 9.420 | 8.242 | 6,300,909 |
| 2024-05-16 | 9.400 | 9.470 | 9.330 | 9.420 | 8.242 | 9,258,429 |
| 2024-05-15 | 9.550 | 9.640 | 9.410 | 9.440 | 8.260 | 9,108,404 |
| 2024-05-14 | 9.250 | 9.660 | 9.240 | 9.590 | 8.391 | 17,526,782 |
| 2024-05-13 | 9.120 | 9.320 | 9.080 | 9.280 | 8.120 | 10,404,135 |
| 2024-05-10 | 9.290 | 9.330 | 9.150 | 9.170 | 8.023 | 9,365,959 |
| 2024-05-09 | 9.240 | 9.310 | 9.190 | 9.260 | 8.102 | 11,840,508 |
| 2024-05-08 | 9.470 | 9.510 | 9.200 | 9.250 | 8.093 | 16,135,301 |
| 2024-05-07 | 9.510 | 9.550 | 9.350 | 9.470 | 8.286 | 11,508,866 |
| 2024-05-06 | 9.300 | 9.480 | 9.280 | 9.440 | 8.260 | 14,674,991 |
| 2024-04-30 | 9.100 | 9.280 | 9.040 | 9.210 | 8.058 | 11,511,368 |
| 2024-04-29 | 9.130 | 9.210 | 9.070 | 9.100 | 7.962 | 12,070,952 |
| 2024-04-26 | 9.060 | 9.160 | 9.000 | 9.140 | 7.997 | 11,915,703 |
| 2024-04-25 | 9.160 | 9.200 | 9.030 | 9.050 | 7.918 | 10,242,322 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.5000 CNY |
| 2025-06-04 | 0.3000 CNY |
| 2024-05-30 | 0.4000 CNY |
| 2023-05-24 | 0.3000 CNY |
| 2021-05-31 | 0.2600 CNY |
| 2020-04-29 | 0.2000 CNY |
| 2019-04-22 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.