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
2022-08-01	8.300	8.400	8.200	8.370	7.086	11,465,262
2022-07-29	8.470	8.490	8.250	8.300	7.027	17,866,706
2022-07-28	8.530	8.560	8.470	8.470	7.171	10,373,980
2022-07-27	8.580	8.610	8.470	8.480	7.179	9,956,265
2022-07-26	8.510	8.610	8.460	8.600	7.281	9,654,053
2022-07-25	8.510	8.600	8.400	8.460	7.162	9,981,461
2022-07-22	8.630	8.710	8.470	8.550	7.238	11,968,180
2022-07-21	8.820	8.820	8.650	8.660	7.331	12,308,015
2022-07-20	8.730	8.830	8.730	8.820	7.467	12,360,995
2022-07-19	8.690	8.790	8.650	8.740	7.399	10,294,438
2022-07-18	8.600	8.710	8.570	8.710	7.374	11,982,943
2022-07-15	8.770	8.810	8.560	8.580	7.264	15,252,223
2022-07-14	8.780	8.850	8.700	8.730	7.391	13,098,403
2022-07-13	8.800	8.960	8.700	8.770	7.425	19,194,986
2022-07-12	9.000	9.000	8.790	8.790	7.442	14,059,162
2022-07-11	9.030	9.050	8.870	9.000	7.619	16,994,272
2022-07-08	9.200	9.310	9.030	9.080	7.687	13,347,102
2022-07-07	9.240	9.240	9.050	9.130	7.729	13,926,966
2022-07-06	9.430	9.490	9.160	9.240	7.823	14,590,493
2022-07-05	9.660	9.670	9.310	9.490	8.034	20,573,333
2022-07-04	9.650	9.710	9.560	9.670	8.187	15,855,772
2022-07-01	9.690	9.730	9.460	9.640	8.161	24,674,714
2022-06-30	9.280	9.800	9.270	9.680	8.195	33,576,386
2022-06-29	9.310	9.530	9.240	9.240	7.823	22,384,299
2022-06-28	9.350	9.380	9.230	9.320	7.890	16,661,659
2022-06-27	9.170	9.420	9.140	9.270	7.848	26,690,472
2022-06-24	8.880	9.200	8.850	9.170	7.763	31,747,658
2022-06-23	8.790	8.850	8.700	8.830	7.475	15,945,587
2022-06-22	8.960	9.000	8.800	8.830	7.475	12,868,310
2022-06-21	9.060	9.140	8.900	8.970	7.594	14,330,286
2022-06-20	9.050	9.130	9.000	9.050	7.662	14,844,813
2022-06-17	8.940	9.030	8.810	9.020	7.636	15,838,273
2022-06-16	8.930	9.140	8.900	8.990	7.611	19,341,115
2022-06-15	8.850	9.080	8.780	8.930	7.560	27,222,657
2022-06-14	8.700	8.830	8.560	8.800	7.450	17,514,272
2022-06-13	8.760	8.880	8.700	8.750	7.408	18,194,079
2022-06-10	8.710	8.880	8.700	8.850	7.492	14,029,087
2022-06-09	9.020	9.040	8.710	8.800	7.450	18,994,833
2022-06-08	8.920	9.030	8.760	8.960	7.585	21,966,698
2022-06-07	8.980	9.170	8.930	8.980	7.602	20,788,233
2022-06-06	8.920	9.070	8.840	9.050	7.662	19,495,915
2022-06-02	9.080	9.130	8.880	8.940	7.569	22,153,696
2022-06-01	9.110	9.210	8.990	9.140	7.738	21,722,159
2022-05-31	8.910	9.220	8.880	9.170	7.763	34,505,147
2022-05-30	8.800	8.980	8.770	8.860	7.501	17,315,039
2022-05-27	8.930	8.960	8.680	8.780	7.433	15,042,954
2022-05-26	8.920	8.960	8.760	8.910	7.543	18,495,335
2022-05-25	8.670	8.970	8.630	8.880	7.518	19,034,725
2022-05-24	9.000	9.040	8.670	8.680	7.348	26,064,202
2022-05-23	8.850	8.970	8.760	8.940	7.569	22,555,662
2022-05-20	8.520	9.060	8.460	8.850	7.492	39,545,124
2022-05-19	8.420	8.480	8.330	8.430	7.137	16,854,473
2022-05-18	8.700	8.820	8.560	8.560	7.247	16,308,295
2022-05-17	8.640	8.740	8.460	8.690	7.357	14,857,271
2022-05-16	8.780	8.780	8.550	8.630	7.306	14,560,258
2022-05-13	8.700	8.790	8.600	8.710	7.374	16,364,206
2022-05-12	8.550	8.820	8.520	8.690	7.357	20,505,922
2022-05-11	8.590	8.920	8.580	8.590	7.272	31,621,422
2022-05-10	8.420	8.660	8.370	8.660	7.331	29,724,831
2022-05-09	8.160	8.650	8.050	8.590	7.272	33,137,689

← NewerPage 18 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.