He Bei Cheng De LoLo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.160 | 9.190 | 9.020 | 9.170 | 8.023 | 11,691,680 |
| 2024-04-23 | 9.170 | 9.270 | 9.120 | 9.170 | 8.023 | 12,859,279 |
| 2024-04-22 | 9.150 | 9.300 | 9.110 | 9.190 | 8.041 | 18,411,625 |
| 2024-04-19 | 9.010 | 9.170 | 9.010 | 9.160 | 8.015 | 12,586,955 |
| 2024-04-18 | 9.000 | 9.200 | 8.900 | 9.090 | 7.953 | 24,297,260 |
| 2024-04-17 | 8.630 | 9.170 | 8.630 | 9.080 | 7.945 | 46,263,106 |
| 2024-04-16 | 8.510 | 8.670 | 8.430 | 8.540 | 7.472 | 16,955,725 |
| 2024-04-15 | 8.360 | 8.530 | 8.300 | 8.510 | 7.446 | 12,080,934 |
| 2024-04-12 | 8.400 | 8.450 | 8.340 | 8.360 | 7.315 | 4,995,119 |
| 2024-04-11 | 8.320 | 8.540 | 8.250 | 8.420 | 7.367 | 9,031,380 |
| 2024-04-10 | 8.440 | 8.440 | 8.290 | 8.320 | 7.280 | 7,163,770 |
| 2024-04-09 | 8.370 | 8.480 | 8.310 | 8.450 | 7.393 | 7,747,000 |
| 2024-04-08 | 8.440 | 8.490 | 8.380 | 8.390 | 7.341 | 6,584,413 |
| 2024-04-03 | 8.350 | 8.460 | 8.350 | 8.440 | 7.385 | 10,561,283 |
| 2024-04-02 | 8.410 | 8.420 | 8.330 | 8.350 | 7.306 | 6,313,232 |
| 2024-04-01 | 8.350 | 8.450 | 8.340 | 8.420 | 7.367 | 6,978,549 |
| 2024-03-29 | 8.180 | 8.340 | 8.140 | 8.340 | 7.297 | 2,704,605 |
| 2024-03-28 | 8.220 | 8.320 | 8.100 | 8.190 | 7.166 | 7,878,719 |
| 2024-03-27 | 8.250 | 8.350 | 8.190 | 8.200 | 7.175 | 7,793,845 |
| 2024-03-26 | 8.200 | 8.290 | 8.180 | 8.270 | 7.236 | 7,155,756 |
| 2024-03-25 | 8.230 | 8.340 | 8.210 | 8.230 | 7.201 | 7,402,134 |
| 2024-03-22 | 8.320 | 8.380 | 8.230 | 8.280 | 7.245 | 7,726,465 |
| 2024-03-21 | 8.470 | 8.510 | 8.320 | 8.380 | 7.332 | 8,323,251 |
| 2024-03-20 | 8.390 | 8.510 | 8.300 | 8.470 | 7.411 | 15,055,725 |
| 2024-03-19 | 8.550 | 8.560 | 8.300 | 8.350 | 7.306 | 15,485,098 |
| 2024-03-18 | 8.290 | 8.560 | 8.230 | 8.490 | 7.428 | 42,695,704 |
| 2024-03-15 | 7.920 | 7.970 | 7.900 | 7.950 | 6.956 | 4,410,499 |
| 2024-03-14 | 7.970 | 8.030 | 7.910 | 7.920 | 6.930 | 5,746,099 |
| 2024-03-13 | 8.010 | 8.020 | 7.900 | 7.970 | 6.974 | 7,773,600 |
| 2024-03-12 | 7.980 | 8.020 | 7.920 | 8.020 | 7.017 | 9,272,410 |
| 2024-03-11 | 7.860 | 7.980 | 7.840 | 7.980 | 6.982 | 8,623,742 |
| 2024-03-08 | 7.830 | 7.880 | 7.800 | 7.860 | 6.877 | 5,126,184 |
| 2024-03-07 | 7.860 | 7.940 | 7.840 | 7.850 | 6.869 | 7,014,907 |
| 2024-03-06 | 7.840 | 7.900 | 7.820 | 7.850 | 6.869 | 3,853,025 |
| 2024-03-05 | 7.870 | 7.940 | 7.830 | 7.870 | 6.886 | 5,370,603 |
| 2024-03-04 | 7.900 | 7.920 | 7.790 | 7.900 | 6.912 | 8,111,060 |
| 2024-03-01 | 7.890 | 7.940 | 7.820 | 7.920 | 6.930 | 8,991,336 |
| 2024-02-29 | 7.790 | 7.930 | 7.780 | 7.900 | 6.912 | 9,152,147 |
| 2024-02-28 | 7.960 | 8.060 | 7.850 | 7.850 | 6.869 | 11,723,024 |
| 2024-02-27 | 7.920 | 7.980 | 7.900 | 7.980 | 6.982 | 5,929,330 |
| 2024-02-26 | 7.990 | 8.050 | 7.920 | 7.950 | 6.956 | 7,844,271 |
| 2024-02-23 | 8.050 | 8.060 | 7.900 | 8.010 | 7.009 | 9,901,382 |
| 2024-02-22 | 7.990 | 8.070 | 7.950 | 8.060 | 7.052 | 8,278,698 |
| 2024-02-21 | 7.930 | 8.180 | 7.910 | 8.020 | 7.017 | 11,971,566 |
| 2024-02-20 | 7.900 | 8.010 | 7.840 | 7.980 | 6.982 | 7,986,237 |
| 2024-02-19 | 8.010 | 8.040 | 7.860 | 7.950 | 6.956 | 10,391,987 |
| 2024-02-08 | 8.020 | 8.160 | 7.900 | 7.950 | 6.956 | 14,105,824 |
| 2024-02-07 | 7.750 | 8.050 | 7.740 | 7.970 | 6.974 | 14,533,585 |
| 2024-02-06 | 7.330 | 7.880 | 7.270 | 7.730 | 6.764 | 12,686,550 |
| 2024-02-05 | 7.500 | 7.570 | 7.110 | 7.380 | 6.457 | 12,336,632 |
| 2024-02-02 | 7.630 | 7.830 | 7.290 | 7.510 | 6.571 | 9,478,069 |
| 2024-02-01 | 7.620 | 7.770 | 7.560 | 7.630 | 6.676 | 5,632,087 |
| 2024-01-31 | 7.750 | 7.840 | 7.650 | 7.670 | 6.711 | 5,870,500 |
| 2024-01-30 | 7.940 | 7.940 | 7.770 | 7.770 | 6.799 | 5,902,598 |
| 2024-01-29 | 7.960 | 8.060 | 7.930 | 7.960 | 6.965 | 6,400,061 |
| 2024-01-26 | 7.890 | 8.020 | 7.810 | 7.970 | 6.974 | 5,539,583 |
| 2024-01-25 | 7.720 | 7.960 | 7.680 | 7.940 | 6.947 | 7,882,236 |
| 2024-01-24 | 7.720 | 7.820 | 7.530 | 7.770 | 6.799 | 6,824,406 |
| 2024-01-23 | 7.670 | 7.770 | 7.550 | 7.720 | 6.755 | 6,222,326 |
| 2024-01-22 | 7.920 | 7.940 | 7.670 | 7.740 | 6.772 | 8,480,800 |
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.