He Bei Cheng De LoLo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.990	8.110	7.950	7.980	6.982	5,257,470
2024-01-18	7.960	8.030	7.810	8.020	7.017	8,769,093
2024-01-17	8.110	8.150	7.970	7.970	6.974	6,031,506
2024-01-16	8.040	8.150	8.010	8.110	7.096	5,401,208
2024-01-15	7.970	8.120	7.950	8.070	7.061	6,970,600
2024-01-12	7.930	8.060	7.900	7.970	6.974	6,392,911
2024-01-11	7.890	8.000	7.870	7.940	6.947	5,983,682
2024-01-10	7.760	7.900	7.700	7.860	6.877	4,574,505
2024-01-09	7.730	7.780	7.670	7.770	6.799	3,120,413
2024-01-08	7.850	7.900	7.700	7.730	6.764	4,538,780
2024-01-05	7.900	7.940	7.810	7.840	6.860	5,395,920
2024-01-04	7.900	7.960	7.860	7.930	6.939	7,233,796
2024-01-03	7.870	7.950	7.850	7.890	6.904	4,447,626
2024-01-02	7.840	7.950	7.820	7.860	6.877	5,364,023
2023-12-29	7.880	7.910	7.820	7.850	6.869	4,332,566
2023-12-28	7.730	7.910	7.720	7.860	6.877	6,750,432
2023-12-27	7.610	7.790	7.550	7.770	6.799	6,361,903
2023-12-26	7.600	7.650	7.560	7.590	6.641	3,069,171
2023-12-25	7.640	7.660	7.580	7.610	6.659	2,913,582
2023-12-22	7.650	7.710	7.570	7.620	6.667	4,291,200
2023-12-21	7.530	7.680	7.510	7.670	6.711	4,849,788
2023-12-20	7.700	7.700	7.550	7.550	6.606	5,626,099
2023-12-19	7.720	7.730	7.630	7.680	6.720	4,816,495
2023-12-18	7.760	7.790	7.670	7.700	6.737	6,491,397
2023-12-15	7.880	7.910	7.780	7.810	6.834	8,175,761
2023-12-14	7.930	7.950	7.870	7.880	6.895	5,341,393
2023-12-13	7.990	8.000	7.900	7.900	6.912	7,554,306
2023-12-12	8.010	8.080	7.980	8.020	7.017	7,421,126
2023-12-11	8.010	8.060	7.860	8.030	7.026	7,488,491
2023-12-08	8.150	8.150	8.020	8.020	7.017	4,559,506
2023-12-07	8.160	8.170	8.020	8.140	7.122	4,808,079
2023-12-06	8.100	8.180	8.050	8.120	7.105	5,258,574
2023-12-05	8.050	8.170	8.050	8.080	7.070	5,631,478
2023-12-04	8.220	8.230	8.070	8.090	7.078	9,032,690
2023-12-01	8.180	8.280	8.170	8.240	7.210	5,552,159
2023-11-30	8.150	8.240	8.100	8.190	7.166	5,640,919
2023-11-29	8.250	8.280	8.030	8.180	7.157	10,902,745
2023-11-28	8.280	8.330	8.250	8.300	7.262	4,491,500
2023-11-27	8.330	8.360	8.240	8.280	7.245	5,213,836
2023-11-24	8.340	8.400	8.310	8.360	7.315	5,317,320
2023-11-23	8.300	8.360	8.270	8.340	7.297	5,306,000
2023-11-22	8.400	8.410	8.300	8.300	7.262	5,386,292
2023-11-21	8.360	8.450	8.350	8.380	7.332	7,750,045
2023-11-20	8.320	8.420	8.300	8.350	7.306	5,721,811
2023-11-17	8.310	8.360	8.230	8.320	7.280	4,393,780
2023-11-16	8.420	8.420	8.310	8.320	7.280	3,853,602
2023-11-15	8.360	8.430	8.350	8.430	7.376	5,346,886
2023-11-14	8.320	8.370	8.290	8.320	7.280	3,373,753
2023-11-13	8.300	8.400	8.280	8.330	7.288	4,232,781
2023-11-10	8.300	8.360	8.180	8.320	7.280	6,520,853
2023-11-09	8.360	8.430	8.310	8.350	7.306	6,365,419
2023-11-08	8.440	8.450	8.360	8.380	7.332	5,311,458
2023-11-07	8.450	8.470	8.400	8.450	7.393	5,389,891
2023-11-06	8.470	8.500	8.370	8.440	7.385	7,782,920
2023-11-03	8.410	8.510	8.410	8.440	7.385	3,830,944
2023-11-02	8.460	8.510	8.410	8.440	7.385	3,970,751
2023-11-01	8.470	8.540	8.360	8.450	7.393	4,367,780
2023-10-31	8.430	8.450	8.380	8.430	7.376	4,167,339
2023-10-30	8.350	8.440	8.310	8.420	7.367	7,473,951
2023-10-27	8.240	8.390	8.220	8.370	7.323	5,511,574

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.