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
2023-01-31	8.940	9.010	8.870	8.920	7.552	15,386,129
2023-01-30	9.010	9.060	8.860	8.930	7.560	20,689,207
2023-01-20	8.980	8.990	8.890	8.940	7.569	9,624,480
2023-01-19	8.920	9.020	8.870	8.950	7.577	12,934,604
2023-01-18	9.080	9.150	8.950	8.970	7.594	9,300,453
2023-01-17	9.150	9.170	8.980	9.040	7.653	11,793,938
2023-01-16	9.190	9.240	9.070	9.110	7.712	19,541,808
2023-01-13	8.880	9.270	8.850	9.190	7.780	22,533,947
2023-01-12	9.110	9.180	8.860	8.880	7.518	21,740,895
2023-01-11	9.260	9.330	8.980	9.180	7.772	26,732,028
2023-01-10	9.320	9.840	9.220	9.240	7.823	57,129,389
2023-01-09	8.680	9.340	8.650	9.200	7.789	54,607,746
2023-01-06	8.820	8.820	8.630	8.670	7.340	22,192,580
2023-01-05	8.620	9.100	8.560	8.810	7.458	39,329,088
2023-01-04	8.690	8.750	8.550	8.630	7.306	20,779,850
2023-01-03	8.670	9.000	8.470	8.600	7.281	41,634,550
2022-12-30	8.450	8.580	8.240	8.480	7.179	21,124,649
2022-12-29	8.410	8.500	8.270	8.400	7.111	12,837,909
2022-12-28	8.570	8.630	8.420	8.480	7.179	15,813,792
2022-12-27	8.440	8.720	8.320	8.590	7.272	19,910,840
2022-12-26	8.590	8.630	8.360	8.400	7.111	14,835,831
2022-12-23	8.400	8.540	8.350	8.490	7.188	11,823,841
2022-12-22	8.420	8.610	8.380	8.440	7.145	20,508,827
2022-12-21	8.290	8.480	8.150	8.360	7.078	14,620,376
2022-12-20	8.560	8.610	8.190	8.200	6.942	15,546,240
2022-12-19	8.720	8.770	8.480	8.560	7.247	17,177,396
2022-12-16	8.670	8.810	8.650	8.760	7.416	11,645,015
2022-12-15	8.850	8.990	8.700	8.740	7.399	22,378,784
2022-12-14	8.680	8.990	8.620	8.900	7.535	30,903,725
2022-12-13	8.600	8.780	8.560	8.710	7.374	13,591,608
2022-12-12	8.750	8.800	8.580	8.640	7.315	13,584,777
2022-12-09	8.670	8.700	8.550	8.690	7.357	14,777,679
2022-12-08	8.710	8.720	8.560	8.650	7.323	14,793,791
2022-12-07	8.580	8.790	8.480	8.710	7.374	24,092,592
2022-12-06	8.460	8.750	8.410	8.590	7.272	23,070,226
2022-12-05	8.500	8.570	8.440	8.480	7.179	12,053,684
2022-12-02	8.450	8.570	8.360	8.430	7.137	15,758,382
2022-12-01	8.330	8.480	8.330	8.420	7.128	16,235,972
2022-11-30	8.300	8.350	8.190	8.230	6.967	10,457,340
2022-11-29	8.190	8.370	8.150	8.300	7.027	17,769,773
2022-11-28	8.030	8.190	7.960	8.180	6.925	8,718,516
2022-11-25	8.070	8.150	8.010	8.120	6.874	5,865,087
2022-11-24	8.080	8.090	8.030	8.050	6.815	4,420,848
2022-11-23	8.130	8.150	8.010	8.060	6.824	5,543,190
2022-11-22	8.260	8.290	8.110	8.150	6.900	5,052,458
2022-11-21	8.260	8.270	8.100	8.230	6.967	5,732,221
2022-11-18	8.380	8.380	8.290	8.310	7.035	5,591,258
2022-11-17	8.360	8.420	8.240	8.330	7.052	8,742,417
2022-11-16	8.280	8.430	8.250	8.330	7.052	12,041,894
2022-11-15	8.180	8.340	8.170	8.290	7.018	11,775,414
2022-11-14	8.100	8.270	8.080	8.160	6.908	9,760,155
2022-11-11	8.380	8.460	8.110	8.110	6.866	26,710,865
2022-11-10	8.120	8.300	8.070	8.270	7.001	9,022,517
2022-11-09	8.140	8.230	8.090	8.130	6.883	4,840,234
2022-11-08	8.250	8.260	8.130	8.150	6.900	5,514,700
2022-11-07	8.260	8.310	8.200	8.230	6.967	11,139,222
2022-11-04	8.100	8.350	8.070	8.270	7.001	14,842,697
2022-11-03	8.030	8.130	8.000	8.100	6.857	7,176,330
2022-11-02	7.720	8.250	7.680	8.090	6.849	22,111,546
2022-11-01	7.460	7.760	7.460	7.750	6.561	7,147,617

← NewerPage 16 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.