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
2022-11-01	7.460	7.760	7.460	7.750	6.561	7,147,617
2022-10-31	7.570	7.610	7.410	7.500	6.349	7,132,231
2022-10-28	7.780	7.830	7.520	7.590	6.426	9,786,601
2022-10-27	7.950	7.990	7.810	7.830	6.629	8,705,706
2022-10-26	7.780	7.900	7.760	7.810	6.612	6,203,703
2022-10-25	7.860	7.930	7.710	7.780	6.586	7,603,380
2022-10-24	8.020	8.090	7.850	7.910	6.697	6,170,748
2022-10-21	8.080	8.100	7.980	8.010	6.781	4,181,237
2022-10-20	8.060	8.150	8.020	8.070	6.832	4,524,223
2022-10-19	8.220	8.240	8.080	8.110	6.866	5,713,853
2022-10-18	8.230	8.330	8.170	8.260	6.993	7,531,370
2022-10-17	8.200	8.230	8.140	8.210	6.951	4,660,626
2022-10-14	8.090	8.280	8.060	8.200	6.942	8,667,313
2022-10-13	8.030	8.090	7.980	8.030	6.798	4,472,177
2022-10-12	7.950	8.050	7.840	8.040	6.807	4,462,212
2022-10-11	7.990	8.020	7.890	7.960	6.739	3,522,127
2022-10-10	8.080	8.140	7.960	7.990	6.764	5,519,985
2022-09-30	8.020	8.170	8.010	8.120	6.874	5,819,531
2022-09-29	8.180	8.220	7.950	8.030	6.798	6,322,366
2022-09-28	8.130	8.160	8.060	8.100	6.857	7,064,625
2022-09-27	7.870	8.170	7.830	8.150	6.900	10,156,830
2022-09-26	7.990	8.030	7.840	7.870	6.663	6,645,911
2022-09-23	8.050	8.130	7.930	8.020	6.790	6,514,451
2022-09-22	8.110	8.120	8.040	8.050	6.815	4,114,793
2022-09-21	8.050	8.180	8.010	8.130	6.883	4,736,872
2022-09-20	8.090	8.160	8.090	8.100	6.857	4,436,549
2022-09-19	8.050	8.080	7.970	8.070	6.832	5,098,132
2022-09-16	8.300	8.300	7.980	8.100	6.857	14,823,993
2022-09-15	8.320	8.420	8.260	8.320	7.044	10,251,207
2022-09-14	8.290	8.300	8.200	8.270	7.001	6,505,321
2022-09-13	8.320	8.430	8.310	8.340	7.061	7,049,797
2022-09-09	8.290	8.350	8.280	8.320	7.044	7,294,503
2022-09-08	8.390	8.450	8.290	8.290	7.018	6,994,297
2022-09-07	8.440	8.450	8.360	8.380	7.094	7,320,872
2022-09-06	8.360	8.470	8.320	8.470	7.171	10,086,692
2022-09-05	8.440	8.440	8.300	8.350	7.069	8,623,472
2022-09-02	8.510	8.540	8.330	8.460	7.162	13,353,068
2022-09-01	8.490	8.650	8.430	8.520	7.213	19,750,433
2022-08-31	8.380	8.610	8.350	8.500	7.196	19,419,378
2022-08-30	8.410	8.450	8.320	8.430	7.137	9,205,089
2022-08-29	8.360	8.460	8.240	8.410	7.120	12,282,907
2022-08-26	8.400	8.510	8.340	8.430	7.137	16,858,486
2022-08-25	8.410	8.430	8.270	8.400	7.111	16,200,512
2022-08-24	8.150	8.500	8.130	8.410	7.120	34,187,895
2022-08-23	8.160	8.180	8.110	8.150	6.900	6,661,216
2022-08-22	8.070	8.240	8.020	8.210	6.951	11,568,255
2022-08-19	8.110	8.170	8.080	8.090	6.849	8,390,508
2022-08-18	8.240	8.260	8.110	8.130	6.883	10,968,302
2022-08-17	8.180	8.280	8.070	8.260	6.993	16,885,866
2022-08-16	8.220	8.260	8.140	8.170	6.917	15,893,722
2022-08-15	8.320	8.340	8.250	8.340	7.061	8,999,363
2022-08-12	8.320	8.330	8.220	8.310	7.035	7,761,405
2022-08-11	8.120	8.370	8.090	8.310	7.035	16,009,471
2022-08-10	8.110	8.150	8.040	8.100	6.857	7,281,490
2022-08-09	8.180	8.190	8.080	8.120	6.874	8,873,949
2022-08-08	8.170	8.240	8.130	8.180	6.925	7,156,126
2022-08-05	8.130	8.200	8.040	8.200	6.942	8,865,511
2022-08-04	7.990	8.070	7.910	8.060	6.824	9,336,334
2022-08-03	8.060	8.150	7.890	7.920	6.705	14,503,511
2022-08-02	8.300	8.300	7.930	8.070	6.832	14,915,978

← NewerPage 17 of 21 · 1,216 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.