He Bei Cheng De LoLo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.380 | 8.570 | 8.300 | 8.460 | 8.460 | 12,643,148 |
| 2026-07-15 | 8.290 | 8.520 | 8.260 | 8.460 | 8.460 | 14,357,528 |
| 2026-07-14 | 8.120 | 8.400 | 8.060 | 8.330 | 8.330 | 17,695,744 |
| 2026-07-13 | 7.940 | 8.240 | 7.920 | 8.090 | 8.090 | 15,955,135 |
| 2026-07-10 | 8.020 | 8.080 | 7.930 | 7.930 | 7.930 | 10,331,847 |
| 2026-07-09 | 8.050 | 8.100 | 7.970 | 8.020 | 8.020 | 10,385,322 |
| 2026-07-08 | 8.050 | 8.180 | 7.990 | 8.080 | 8.080 | 7,789,300 |
| 2026-07-07 | 8.110 | 8.110 | 7.990 | 8.060 | 8.060 | 10,797,759 |
| 2026-07-06 | 7.980 | 8.150 | 7.870 | 8.090 | 8.090 | 14,215,278 |
| 2026-07-03 | 7.850 | 8.060 | 7.800 | 7.990 | 7.990 | 14,421,982 |
| 2026-07-02 | 7.630 | 7.880 | 7.560 | 7.820 | 7.820 | 19,866,416 |
| 2026-07-01 | 7.400 | 7.740 | 7.350 | 7.630 | 7.630 | 13,694,405 |
| 2026-06-30 | 7.450 | 7.470 | 7.270 | 7.400 | 7.400 | 9,637,650 |
| 2026-06-29 | 7.350 | 7.490 | 7.140 | 7.450 | 7.450 | 13,142,752 |
| 2026-06-26 | 7.520 | 7.530 | 7.310 | 7.310 | 7.310 | 13,642,680 |
| 2026-06-25 | 7.580 | 7.600 | 7.470 | 7.510 | 7.510 | 8,917,502 |
| 2026-06-24 | 7.680 | 7.740 | 7.550 | 7.610 | 7.610 | 8,916,052 |
| 2026-06-23 | 7.620 | 7.770 | 7.600 | 7.680 | 7.680 | 10,246,773 |
| 2026-06-22 | 7.670 | 7.670 | 7.440 | 7.620 | 7.620 | 13,589,291 |
| 2026-06-18 | 7.630 | 7.700 | 7.550 | 7.680 | 7.680 | 9,941,131 |
| 2026-06-17 | 7.670 | 7.730 | 7.600 | 7.660 | 7.660 | 10,432,250 |
| 2026-06-16 | 7.780 | 7.790 | 7.640 | 7.710 | 7.710 | 10,326,350 |
| 2026-06-15 | 7.890 | 7.920 | 7.670 | 7.820 | 7.820 | 18,568,699 |
| 2026-06-12 | 7.710 | 7.910 | 7.660 | 7.890 | 7.890 | 12,439,380 |
| 2026-06-11 | 7.770 | 7.810 | 7.630 | 7.680 | 7.680 | 8,987,200 |
| 2026-06-10 | 7.720 | 7.810 | 7.670 | 7.770 | 7.770 | 10,924,000 |
| 2026-06-09 | 7.750 | 7.830 | 7.690 | 7.720 | 7.720 | 8,988,400 |
| 2026-06-08 | 7.940 | 8.020 | 7.660 | 7.760 | 7.760 | 14,259,883 |
| 2026-06-05 | 7.930 | 8.080 | 7.900 | 7.930 | 7.930 | 10,986,800 |
| 2026-06-04 | 7.980 | 8.070 | 7.840 | 7.910 | 7.910 | 11,822,050 |
| 2026-06-03 | 8.170 | 8.190 | 7.950 | 8.050 | 8.050 | 13,404,340 |
| 2026-06-02 | 8.250 | 8.430 | 8.160 | 8.170 | 8.170 | 18,281,670 |
| 2026-06-01 | 8.180 | 8.280 | 8.110 | 8.250 | 8.250 | 21,434,160 |
| 2026-05-29 | 8.170 | 8.370 | 7.970 | 8.240 | 8.240 | 16,878,180 |
| 2026-05-28 | 8.650 | 8.700 | 8.400 | 8.590 | 8.090 | 20,809,452 |
| 2026-05-27 | 8.760 | 8.780 | 8.560 | 8.690 | 8.184 | 12,505,496 |
| 2026-05-26 | 8.560 | 8.920 | 8.560 | 8.780 | 8.269 | 16,815,606 |
| 2026-05-25 | 8.710 | 8.720 | 8.520 | 8.570 | 8.071 | 11,601,463 |
| 2026-05-22 | 8.760 | 8.800 | 8.650 | 8.710 | 8.203 | 11,820,776 |
| 2026-05-21 | 8.830 | 8.890 | 8.680 | 8.690 | 8.184 | 10,922,369 |
| 2026-05-20 | 8.870 | 8.930 | 8.820 | 8.850 | 8.335 | 8,875,896 |
| 2026-05-19 | 8.890 | 8.970 | 8.870 | 8.900 | 8.382 | 8,437,851 |
| 2026-05-18 | 8.930 | 8.980 | 8.810 | 8.870 | 8.354 | 11,367,473 |
| 2026-05-15 | 8.950 | 9.000 | 8.850 | 8.930 | 8.410 | 13,481,922 |
| 2026-05-14 | 9.000 | 9.040 | 8.960 | 8.960 | 8.439 | 9,705,713 |
| 2026-05-13 | 9.060 | 9.100 | 8.970 | 8.980 | 8.457 | 11,079,259 |
| 2026-05-12 | 9.010 | 9.120 | 8.930 | 9.070 | 8.542 | 17,425,967 |
| 2026-05-11 | 9.110 | 9.150 | 8.980 | 9.050 | 8.523 | 16,777,215 |
| 2026-05-08 | 9.010 | 9.150 | 9.000 | 9.110 | 8.580 | 16,762,628 |
| 2026-05-07 | 8.980 | 9.050 | 8.920 | 9.030 | 8.504 | 19,833,975 |
| 2026-05-06 | 8.890 | 9.030 | 8.840 | 8.980 | 8.457 | 25,452,483 |
| 2026-04-30 | 8.920 | 8.950 | 8.820 | 8.900 | 8.382 | 28,258,737 |
| 2026-04-29 | 8.880 | 9.040 | 8.750 | 8.920 | 8.401 | 43,921,269 |
| 2026-04-28 | 8.950 | 9.080 | 8.810 | 8.870 | 8.354 | 77,713,255 |
| 2026-04-27 | 8.390 | 8.480 | 8.350 | 8.410 | 7.921 | 9,686,160 |
| 2026-04-24 | 8.390 | 8.410 | 8.320 | 8.360 | 7.873 | 8,592,590 |
| 2026-04-23 | 8.330 | 8.480 | 8.290 | 8.390 | 7.902 | 15,190,204 |
| 2026-04-22 | 8.370 | 8.460 | 8.300 | 8.330 | 7.845 | 8,466,802 |
| 2026-04-21 | 8.240 | 8.400 | 8.220 | 8.370 | 7.883 | 13,654,400 |
| 2026-04-20 | 8.150 | 8.320 | 8.150 | 8.260 | 7.779 | 12,126,749 |
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.