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
2022-01-28	9.240	9.290	9.060	9.120	7.721	10,607,965
2022-01-27	9.450	9.450	9.160	9.170	7.763	11,836,130
2022-01-26	9.400	9.550	9.080	9.380	7.941	18,683,081
2022-01-25	9.800	9.810	9.360	9.380	7.941	15,556,284
2022-01-24	10.150	10.180	9.790	9.820	8.314	18,432,448
2022-01-21	10.130	10.270	10.000	10.130	8.576	10,390,318
2022-01-20	10.300	10.430	10.090	10.140	8.584	16,580,511
2022-01-19	10.480	10.570	10.220	10.350	8.762	16,196,663
2022-01-18	10.460	10.660	10.360	10.540	8.923	14,541,657
2022-01-17	10.430	10.550	10.250	10.460	8.855	11,561,833
2022-01-14	10.600	10.760	10.430	10.440	8.838	17,549,732
2022-01-13	10.850	11.040	10.690	10.700	9.059	22,247,177
2022-01-12	10.820	10.930	10.520	10.850	9.186	24,804,999
2022-01-11	11.330	11.470	10.750	10.820	9.160	29,910,545
2022-01-10	11.170	11.440	11.000	11.400	9.651	20,844,743
2022-01-07	11.500	11.590	11.180	11.250	9.524	24,780,069
2022-01-06	11.900	12.000	11.320	11.540	9.770	35,967,837
2022-01-05	12.120	12.450	11.690	11.820	10.007	66,853,196
2022-01-04	10.880	11.940	10.830	11.940	10.108	59,805,465
2021-12-31	10.800	10.900	10.720	10.850	9.186	13,454,290
2021-12-30	10.820	11.060	10.740	10.830	9.169	14,635,638
2021-12-29	10.800	11.040	10.700	10.840	9.177	14,544,104
2021-12-28	11.010	11.010	10.810	10.860	9.194	13,528,387
2021-12-27	11.100	11.150	10.800	11.070	9.372	14,925,200
2021-12-24	10.750	11.030	10.670	10.960	9.279	22,909,096
2021-12-23	10.720	10.850	10.570	10.750	9.101	17,491,722
2021-12-22	10.590	10.850	10.520	10.700	9.059	17,070,895
2021-12-21	10.550	10.610	10.360	10.560	8.940	15,509,517
2021-12-20	10.570	10.900	10.520	10.550	8.932	18,124,897
2021-12-17	10.900	10.900	10.630	10.670	9.033	19,360,145
2021-12-16	11.120	11.120	10.730	10.970	9.287	26,932,235
2021-12-15	11.370	11.510	11.100	11.120	9.414	24,992,922
2021-12-14	11.240	11.540	11.100	11.460	9.702	34,769,635
2021-12-13	10.960	11.390	10.950	11.290	9.558	37,054,869
2021-12-10	11.050	11.170	10.900	10.960	9.279	39,577,909
2021-12-09	10.760	11.490	10.710	11.090	9.389	63,087,627
2021-12-08	10.450	10.790	10.440	10.790	9.135	33,256,002
2021-12-07	10.150	10.590	10.150	10.560	8.940	34,418,527
2021-12-06	10.300	10.430	10.100	10.150	8.593	16,877,382
2021-12-03	10.140	10.470	10.100	10.280	8.703	14,770,393
2021-12-02	10.280	10.360	10.160	10.160	8.601	13,439,774
2021-12-01	10.100	10.260	10.080	10.250	8.678	14,162,201
2021-11-30	10.150	10.160	10.050	10.090	8.542	10,947,420
2021-11-29	10.120	10.180	10.030	10.090	8.542	10,549,997
2021-11-26	10.180	10.260	10.120	10.160	8.601	11,734,284
2021-11-25	10.290	10.390	10.120	10.210	8.644	11,715,228
2021-11-24	10.370	10.460	10.230	10.300	8.720	15,806,017
2021-11-23	10.150	10.610	10.120	10.420	8.821	25,263,813
2021-11-22	10.120	10.260	10.080	10.170	8.610	14,288,793
2021-11-19	10.170	10.280	10.070	10.170	8.610	15,795,135
2021-11-18	10.270	10.380	10.190	10.200	8.635	13,407,348
2021-11-17	10.240	10.440	9.940	10.360	8.771	22,665,803
2021-11-16	10.360	10.630	10.250	10.340	8.754	24,046,997
2021-11-15	10.160	10.420	10.110	10.360	8.771	18,513,965
2021-11-12	10.290	10.360	10.160	10.200	8.635	15,678,329
2021-11-11	10.200	10.480	10.160	10.290	8.711	17,492,595
2021-11-10	10.390	10.420	10.130	10.290	8.711	20,219,349
2021-11-09	10.540	10.660	10.290	10.460	8.855	18,384,113
2021-11-08	10.930	10.930	10.430	10.500	8.889	31,496,263
2021-11-05	11.090	11.290	10.910	11.020	9.329	31,907,784

← NewerPage 20 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.