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
2023-07-26	8.950	9.010	8.860	9.010	7.883	8,617,012
2023-07-25	8.970	9.030	8.900	8.960	7.840	16,001,296
2023-07-24	8.870	8.940	8.800	8.910	7.796	8,082,951
2023-07-21	8.750	8.950	8.730	8.910	7.796	15,275,172
2023-07-20	8.730	8.830	8.710	8.740	7.647	7,614,557
2023-07-19	8.710	8.740	8.650	8.730	7.638	4,212,532
2023-07-18	8.720	8.730	8.620	8.720	7.630	4,968,936
2023-07-17	8.770	8.770	8.650	8.730	7.638	6,000,233
2023-07-14	8.830	8.850	8.760	8.800	7.700	5,925,460
2023-07-13	8.830	8.870	8.770	8.850	7.743	9,532,269
2023-07-12	8.810	8.850	8.760	8.790	7.691	5,323,752
2023-07-11	8.790	8.820	8.750	8.810	7.708	5,125,375
2023-07-10	8.690	8.850	8.690	8.800	7.700	6,815,792
2023-07-07	8.640	8.730	8.620	8.690	7.603	5,219,207
2023-07-06	8.680	8.760	8.630	8.700	7.612	7,254,052
2023-07-05	8.850	8.850	8.680	8.690	7.603	10,294,807
2023-07-04	9.040	9.040	8.670	8.870	7.761	18,997,263
2023-07-03	8.860	9.050	8.820	9.040	7.910	12,490,149
2023-06-30	8.850	8.920	8.810	8.850	7.743	8,547,167
2023-06-29	8.810	8.900	8.770	8.850	7.743	8,214,989
2023-06-28	8.850	8.880	8.730	8.850	7.743	6,772,505
2023-06-27	8.650	8.910	8.640	8.850	7.743	10,975,570
2023-06-26	8.770	8.820	8.590	8.610	7.533	12,091,913
2023-06-21	8.910	8.930	8.780	8.780	7.682	8,816,744
2023-06-20	9.040	9.090	8.890	8.900	7.787	11,300,801
2023-06-19	9.140	9.210	9.030	9.060	7.927	12,278,267
2023-06-16	9.260	9.370	9.190	9.190	8.041	11,342,988
2023-06-15	9.200	9.330	9.150	9.260	8.102	13,793,227
2023-06-14	9.110	9.270	9.100	9.200	8.050	14,205,622
2023-06-13	9.130	9.210	9.050	9.130	7.988	11,389,641
2023-06-12	8.880	9.240	8.870	9.160	8.015	20,445,354
2023-06-09	8.920	9.040	8.860	8.900	7.787	11,851,761
2023-06-08	8.850	8.980	8.820	8.900	7.787	12,838,933
2023-06-07	8.880	8.960	8.790	8.850	7.743	10,653,440
2023-06-06	9.060	9.110	8.810	8.830	7.726	15,437,038
2023-06-05	9.200	9.300	9.050	9.060	7.927	25,081,616
2023-06-02	8.630	9.330	8.620	9.230	8.076	41,889,204
2023-06-01	8.500	8.680	8.500	8.620	7.542	14,161,794
2023-05-31	8.510	8.570	8.430	8.500	7.437	10,466,064
2023-05-30	8.560	8.570	8.380	8.520	7.455	11,932,405
2023-05-29	8.610	8.690	8.470	8.560	7.490	9,610,335
2023-05-26	8.550	8.630	8.440	8.600	7.525	11,394,325
2023-05-25	8.670	8.670	8.470	8.570	7.498	21,549,427
2023-05-24	8.970	8.980	8.660	8.750	7.656	24,644,771
2023-05-23	9.310	9.400	9.210	9.250	7.831	21,814,081
2023-05-22	9.270	9.470	9.200	9.370	7.933	34,207,633
2023-05-19	9.320	9.510	9.190	9.270	7.848	35,818,905
2023-05-18	9.630	9.720	9.350	9.370	7.933	37,250,169
2023-05-17	10.000	10.100	9.640	9.760	8.263	54,387,504
2023-05-16	9.700	9.980	9.350	9.980	8.449	71,836,862
2023-05-15	8.820	9.090	8.680	9.070	7.679	14,831,673
2023-05-12	8.930	8.960	8.800	8.810	7.458	7,613,409
2023-05-11	8.920	8.980	8.850	8.940	7.569	9,161,172
2023-05-10	8.920	8.990	8.850	8.920	7.552	9,417,011
2023-05-09	9.170	9.170	8.940	8.950	7.577	15,666,432
2023-05-08	9.200	9.320	9.030	9.070	7.679	20,235,095
2023-05-05	9.140	9.150	8.950	9.060	7.670	12,132,473
2023-05-04	9.090	9.170	9.030	9.140	7.738	19,024,185
2023-04-28	8.800	9.090	8.760	9.030	7.645	23,813,452
2023-04-27	8.750	8.890	8.630	8.800	7.450	27,801,601

← NewerPage 14 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.