He Bei Cheng De LoLo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 11.090 | 11.290 | 10.910 | 11.020 | 9.329 | 31,907,784 |
| 2021-11-04 | 10.410 | 11.400 | 10.400 | 11.200 | 9.482 | 53,733,088 |
| 2021-11-03 | 10.320 | 10.680 | 10.270 | 10.460 | 8.855 | 22,836,395 |
| 2021-11-02 | 10.450 | 10.530 | 10.170 | 10.310 | 8.728 | 30,703,242 |
| 2021-11-01 | 10.310 | 10.420 | 10.110 | 10.370 | 8.779 | 24,152,368 |
| 2021-10-29 | 9.830 | 10.530 | 9.810 | 10.350 | 8.762 | 43,204,513 |
| 2021-10-28 | 9.990 | 10.130 | 9.750 | 9.800 | 8.297 | 23,722,078 |
| 2021-10-27 | 10.130 | 10.230 | 9.820 | 9.930 | 8.407 | 52,262,779 |
| 2021-10-26 | 10.730 | 10.890 | 10.500 | 10.540 | 8.923 | 30,608,456 |
| 2021-10-25 | 10.810 | 10.870 | 10.450 | 10.700 | 9.059 | 34,433,887 |
| 2021-10-22 | 11.000 | 11.450 | 10.910 | 10.940 | 9.262 | 32,176,983 |
| 2021-10-21 | 10.740 | 11.080 | 10.740 | 10.920 | 9.245 | 26,215,940 |
| 2021-10-20 | 11.100 | 11.470 | 10.650 | 10.960 | 9.279 | 41,522,366 |
| 2021-10-19 | 10.580 | 10.900 | 10.520 | 10.880 | 9.211 | 23,258,542 |
| 2021-10-18 | 10.520 | 10.700 | 10.190 | 10.690 | 9.050 | 20,436,298 |
| 2021-10-15 | 10.700 | 10.740 | 10.200 | 10.550 | 8.932 | 25,075,861 |
| 2021-10-14 | 11.290 | 11.290 | 10.650 | 10.690 | 9.050 | 31,177,391 |
← NewerPage 21 of 21 · 1,217 trading days
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.