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
2022-05-09	8.160	8.650	8.050	8.590	7.272	33,137,689
2022-05-06	8.350	8.350	8.060	8.170	6.917	26,729,497
2022-05-05	8.330	8.610	8.240	8.580	7.264	31,557,709
2022-04-29	8.150	8.420	8.100	8.300	7.027	29,155,441
2022-04-28	8.600	8.600	7.890	8.180	6.925	35,871,914
2022-04-27	8.250	8.630	7.980	8.590	7.272	31,787,728
2022-04-26	8.450	8.820	8.290	8.420	7.128	26,209,591
2022-04-25	8.700	9.050	8.370	8.370	7.086	23,763,418
2022-04-22	8.940	9.060	8.700	8.930	7.560	21,265,341
2022-04-21	9.200	9.390	8.960	9.040	7.653	26,536,309
2022-04-20	9.340	9.560	9.120	9.280	7.856	32,969,430
2022-04-19	9.250	9.450	9.180	9.380	7.941	25,595,816
2022-04-18	9.250	9.380	9.120	9.300	7.873	23,695,579
2022-04-15	9.180	9.680	9.130	9.250	7.831	36,370,782
2022-04-14	8.810	9.530	8.690	9.430	7.983	56,321,187
2022-04-13	8.850	9.070	8.710	8.750	7.408	55,686,588
2022-04-12	8.700	9.010	8.490	9.010	7.628	85,370,333
2022-04-11	8.100	8.500	8.100	8.190	6.934	18,267,233
2022-04-08	8.130	8.190	7.930	8.130	6.883	11,177,877
2022-04-07	8.310	8.500	8.110	8.140	6.891	11,912,790
2022-04-06	8.270	8.460	8.220	8.360	7.078	8,448,069
2022-04-01	8.170	8.300	8.090	8.280	7.010	6,275,218
2022-03-31	8.260	8.330	8.190	8.210	6.951	6,750,413
2022-03-30	8.150	8.310	8.120	8.290	7.018	7,365,010
2022-03-29	8.270	8.270	8.070	8.100	6.857	6,128,901
2022-03-28	8.110	8.260	7.980	8.200	6.942	7,492,814
2022-03-25	8.280	8.370	8.200	8.230	6.967	5,870,513
2022-03-24	8.400	8.400	8.230	8.270	7.001	7,263,077
2022-03-23	8.400	8.750	8.370	8.440	7.145	14,706,130
2022-03-22	8.230	8.540	8.080	8.370	7.086	20,086,513
2022-03-21	8.280	8.340	8.120	8.230	6.967	10,679,362
2022-03-18	8.190	8.270	8.130	8.250	6.984	8,220,639
2022-03-17	8.440	8.500	8.180	8.210	6.951	13,434,278
2022-03-16	7.830	8.350	7.760	8.290	7.018	22,090,693
2022-03-15	8.400	8.400	7.670	7.680	6.502	26,951,739
2022-03-14	9.090	9.090	8.420	8.440	7.145	20,231,808
2022-03-11	9.020	9.200	8.860	9.160	7.755	8,687,258
2022-03-10	9.170	9.260	9.000	9.180	7.772	10,019,026
2022-03-09	9.350	9.410	8.530	9.040	7.653	15,512,817
2022-03-08	9.900	9.900	9.290	9.370	7.933	11,564,766
2022-03-07	9.980	10.030	9.780	9.820	8.314	10,355,035
2022-03-04	10.190	10.190	10.010	10.040	8.500	6,316,917
2022-03-03	10.130	10.320	10.080	10.190	8.627	12,417,528
2022-03-02	9.910	10.240	9.870	10.180	8.618	14,467,279
2022-03-01	9.730	10.060	9.710	9.930	8.407	13,927,289
2022-02-28	9.830	9.930	9.610	9.730	8.237	9,725,835
2022-02-25	9.550	9.970	9.550	9.890	8.373	17,046,385
2022-02-24	9.800	9.910	9.400	9.520	8.060	12,493,756
2022-02-23	9.740	9.930	9.710	9.870	8.356	8,829,201
2022-02-22	9.780	9.850	9.650	9.710	8.220	8,115,547
2022-02-21	9.690	9.820	9.690	9.780	8.280	7,534,828
2022-02-18	9.620	9.820	9.600	9.760	8.263	9,947,295
2022-02-17	9.980	9.980	9.700	9.720	8.229	14,741,457
2022-02-16	9.470	9.970	9.380	9.930	8.407	24,652,340
2022-02-15	9.230	9.630	9.170	9.420	7.975	9,961,090
2022-02-14	9.350	9.380	9.130	9.200	7.789	10,552,794
2022-02-11	9.520	9.630	9.360	9.410	7.966	8,712,080
2022-02-10	9.480	9.710	9.420	9.620	8.144	11,605,891
2022-02-09	9.330	9.520	9.280	9.510	8.051	10,867,521
2022-02-08	9.180	9.350	9.100	9.350	7.916	8,027,641

← NewerPage 19 of 21 · 1,217 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.