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
2023-04-26	8.970	9.020	8.740	8.990	7.611	21,194,753
2023-04-25	8.830	8.980	8.710	8.950	7.577	22,745,081
2023-04-24	8.960	8.980	8.760	8.830	7.475	21,023,698
2023-04-21	8.870	9.130	8.810	8.990	7.611	35,774,757
2023-04-20	8.550	9.100	8.520	8.900	7.535	46,343,191
2023-04-19	8.300	8.370	8.260	8.360	7.078	9,585,600
2023-04-18	8.250	8.390	8.220	8.330	7.052	12,508,535
2023-04-17	8.190	8.260	8.130	8.260	6.993	12,846,923
2023-04-14	8.250	8.300	8.140	8.160	6.908	10,782,915
2023-04-13	8.200	8.270	8.180	8.220	6.959	7,591,686
2023-04-12	8.390	8.390	8.180	8.200	6.942	14,835,984
2023-04-11	8.620	8.640	8.310	8.350	7.069	17,225,163
2023-04-10	8.680	8.700	8.580	8.600	7.281	9,613,102
2023-04-07	8.740	8.760	8.650	8.690	7.357	7,307,670
2023-04-06	8.830	8.860	8.640	8.670	7.340	9,140,078
2023-04-04	8.940	8.990	8.780	8.830	7.475	10,732,419
2023-04-03	8.840	8.920	8.800	8.900	7.535	11,240,912
2023-03-31	8.700	8.850	8.670	8.840	7.484	13,115,856
2023-03-30	8.610	8.700	8.540	8.680	7.348	7,859,990
2023-03-29	8.760	8.780	8.600	8.610	7.289	6,705,925
2023-03-28	8.710	8.760	8.650	8.710	7.374	5,690,638
2023-03-27	8.800	8.800	8.640	8.680	7.348	5,491,630
2023-03-24	8.730	8.850	8.710	8.750	7.408	7,607,093
2023-03-23	8.720	8.780	8.660	8.720	7.382	6,724,531
2023-03-22	8.670	8.890	8.630	8.720	7.382	14,777,232
2023-03-21	8.520	8.670	8.480	8.610	7.289	7,840,059
2023-03-20	8.670	8.700	8.450	8.500	7.196	10,242,520
2023-03-17	8.730	8.820	8.660	8.670	7.340	8,553,717
2023-03-16	8.630	8.740	8.580	8.700	7.365	8,450,405
2023-03-15	8.710	8.780	8.650	8.660	7.331	6,975,962
2023-03-14	8.840	8.890	8.600	8.680	7.348	8,636,034
2023-03-13	8.770	8.870	8.730	8.830	7.475	7,215,027
2023-03-10	8.970	8.980	8.730	8.770	7.425	11,331,250
2023-03-09	9.120	9.130	8.940	8.960	7.585	8,556,611
2023-03-08	9.100	9.130	9.020	9.110	7.712	9,398,464
2023-03-07	9.350	9.360	9.100	9.100	7.704	11,414,766
2023-03-06	9.260	9.420	9.210	9.350	7.916	13,413,034
2023-03-03	9.250	9.300	9.210	9.230	7.814	8,771,748
2023-03-02	9.180	9.260	9.150	9.250	7.831	12,693,578
2023-03-01	9.080	9.180	9.040	9.180	7.772	10,063,604
2023-02-28	9.090	9.130	9.030	9.090	7.696	7,416,246
2023-02-27	9.070	9.150	8.980	9.040	7.653	7,430,540
2023-02-24	9.050	9.100	8.980	9.080	7.687	9,450,983
2023-02-23	9.120	9.260	9.020	9.060	7.670	8,745,400
2023-02-22	9.030	9.260	8.960	9.140	7.738	12,732,293
2023-02-21	9.170	9.180	8.950	9.030	7.645	16,150,896
2023-02-20	9.110	9.150	8.940	9.140	7.738	15,556,595
2023-02-17	9.140	9.280	9.070	9.100	7.704	16,821,796
2023-02-16	9.320	9.390	9.020	9.130	7.729	18,123,651
2023-02-15	9.300	9.400	9.240	9.340	7.907	18,708,648
2023-02-14	9.150	9.400	9.100	9.320	7.890	24,205,315
2023-02-13	8.930	9.170	8.930	9.100	7.704	26,884,274
2023-02-10	8.880	8.950	8.850	8.920	7.552	10,820,953
2023-02-09	8.710	8.940	8.700	8.890	7.526	11,921,845
2023-02-08	8.760	8.830	8.710	8.720	7.382	7,472,778
2023-02-07	8.780	8.830	8.690	8.760	7.416	9,946,085
2023-02-06	8.880	8.910	8.730	8.790	7.442	12,910,736
2023-02-03	9.090	9.090	8.880	8.950	7.577	15,345,025
2023-02-02	8.870	9.180	8.870	9.120	7.721	25,784,267
2023-02-01	8.940	8.950	8.770	8.900	7.535	15,973,330

← NewerPage 15 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.