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
2023-10-26	8.150	8.260	8.130	8.230	7.201	4,616,392
2023-10-25	8.180	8.220	8.130	8.150	7.131	3,854,850
2023-10-24	7.870	8.180	7.870	8.160	7.140	7,072,941
2023-10-23	8.120	8.140	7.830	7.870	6.886	6,904,458
2023-10-20	8.160	8.180	8.120	8.150	7.131	3,575,329
2023-10-19	8.230	8.260	8.150	8.160	7.140	4,127,810
2023-10-18	8.370	8.380	8.250	8.250	7.218	4,347,113
2023-10-17	8.320	8.390	8.290	8.380	7.332	3,363,946
2023-10-16	8.360	8.380	8.230	8.320	7.280	4,851,121
2023-10-13	8.480	8.490	8.350	8.400	7.350	6,783,031
2023-10-12	8.540	8.550	8.450	8.510	7.446	4,090,248
2023-10-11	8.470	8.540	8.450	8.480	7.420	4,039,810
2023-10-10	8.520	8.560	8.440	8.460	7.402	4,211,312
2023-10-09	8.570	8.580	8.490	8.520	7.455	5,063,820
2023-09-28	8.670	8.680	8.540	8.580	7.507	5,114,100
2023-09-27	8.560	8.670	8.530	8.650	7.568	5,194,993
2023-09-26	8.660	8.690	8.570	8.570	7.498	4,292,931
2023-09-25	8.670	8.710	8.610	8.670	7.586	3,023,072
2023-09-22	8.550	8.720	8.530	8.690	7.603	4,869,937
2023-09-21	8.700	8.710	8.560	8.570	7.498	5,051,642
2023-09-20	8.710	8.760	8.680	8.700	7.612	3,405,670
2023-09-19	8.710	8.750	8.630	8.730	7.638	5,478,836
2023-09-18	8.590	8.730	8.560	8.710	7.621	7,394,601
2023-09-15	8.590	8.660	8.560	8.600	7.525	4,434,678
2023-09-14	8.600	8.660	8.510	8.560	7.490	4,595,801
2023-09-13	8.690	8.710	8.580	8.630	7.551	4,660,940
2023-09-12	8.610	8.720	8.580	8.660	7.577	4,889,192
2023-09-11	8.500	8.630	8.450	8.610	7.533	6,342,342
2023-09-08	8.530	8.550	8.420	8.470	7.411	4,006,329
2023-09-07	8.640	8.650	8.530	8.550	7.481	5,243,299
2023-09-06	8.620	8.680	8.550	8.670	7.586	4,108,110
2023-09-05	8.690	8.690	8.590	8.620	7.542	4,944,710
2023-09-04	8.630	8.720	8.580	8.710	7.621	8,714,152
2023-09-01	8.560	8.660	8.560	8.610	7.533	5,107,660
2023-08-31	8.590	8.590	8.490	8.560	7.490	3,984,291
2023-08-30	8.550	8.640	8.530	8.580	7.507	7,123,993
2023-08-29	8.410	8.600	8.380	8.560	7.490	8,835,309
2023-08-28	8.690	8.780	8.400	8.430	7.376	11,695,360
2023-08-25	8.550	8.590	8.400	8.430	7.376	6,888,792
2023-08-24	8.600	8.640	8.490	8.590	7.516	7,287,287
2023-08-23	8.570	8.590	8.450	8.530	7.463	8,101,109
2023-08-22	8.790	8.820	8.420	8.530	7.463	17,772,595
2023-08-21	8.800	8.890	8.720	8.750	7.656	6,730,482
2023-08-18	8.920	8.970	8.760	8.760	7.665	5,452,574
2023-08-17	8.830	8.970	8.740	8.950	7.831	6,462,941
2023-08-16	8.790	8.890	8.770	8.840	7.735	5,978,102
2023-08-15	8.850	8.880	8.740	8.830	7.726	5,210,160
2023-08-14	8.800	8.890	8.710	8.870	7.761	7,889,568
2023-08-11	9.070	9.070	8.870	8.900	7.787	8,861,110
2023-08-10	9.030	9.080	8.950	9.040	7.910	5,725,692
2023-08-09	9.150	9.190	9.040	9.070	7.936	6,219,431
2023-08-08	9.050	9.250	8.990	9.160	8.015	8,570,639
2023-08-07	9.080	9.110	9.000	9.060	7.927	7,472,100
2023-08-04	9.280	9.300	9.100	9.120	7.980	9,887,465
2023-08-03	9.060	9.240	9.050	9.240	8.085	12,097,637
2023-08-02	9.090	9.120	9.020	9.070	7.936	6,567,249
2023-08-01	9.190	9.230	9.060	9.090	7.953	9,936,375
2023-07-31	9.170	9.290	9.110	9.200	8.050	14,303,650
2023-07-28	8.980	9.190	8.960	9.150	8.006	16,691,683
2023-07-27	9.000	9.120	8.960	8.990	7.866	11,875,002

← NewerPage 13 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.