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
2026-04-17	8.160	8.200	8.110	8.160	7.685	5,267,855
2026-04-16	8.180	8.230	8.130	8.180	7.704	7,698,310
2026-04-15	8.160	8.210	8.110	8.180	7.704	8,399,023
2026-04-14	8.310	8.320	8.080	8.160	7.685	18,230,056
2026-04-13	7.960	8.520	7.940	8.290	7.808	32,282,901
2026-04-10	8.000	8.020	7.950	7.970	7.506	4,234,985
2026-04-09	8.010	8.060	7.940	7.940	7.478	4,607,441
2026-04-08	8.000	8.050	7.960	8.040	7.572	6,694,569
2026-04-07	7.940	7.990	7.900	7.960	7.497	4,391,043
2026-04-03	7.990	8.010	7.860	7.920	7.459	6,023,298
2026-04-02	7.940	8.010	7.910	7.990	7.525	6,180,290
2026-04-01	8.050	8.060	7.890	7.950	7.487	9,592,891
2026-03-31	8.000	8.050	7.970	7.980	7.516	5,169,230
2026-03-30	7.850	8.020	7.830	8.000	7.534	5,996,961
2026-03-27	7.800	7.930	7.780	7.900	7.440	4,833,250
2026-03-26	7.880	7.930	7.800	7.850	7.393	4,785,527
2026-03-25	7.850	7.940	7.840	7.890	7.431	5,348,441
2026-03-24	7.750	7.860	7.650	7.830	7.374	7,380,544
2026-03-23	7.990	7.990	7.600	7.670	7.224	13,581,322
2026-03-20	8.110	8.140	8.010	8.020	7.553	7,690,247
2026-03-19	8.190	8.230	8.100	8.110	7.638	7,548,852
2026-03-18	8.220	8.250	8.180	8.220	7.742	6,437,717
2026-03-17	8.250	8.310	8.220	8.230	7.751	8,510,094
2026-03-16	8.260	8.280	8.190	8.230	7.751	9,107,990
2026-03-13	8.280	8.310	8.240	8.260	7.779	6,435,815
2026-03-12	8.270	8.320	8.250	8.260	7.779	6,478,005
2026-03-11	8.300	8.310	8.250	8.270	7.789	3,486,460
2026-03-10	8.290	8.330	8.250	8.300	7.817	4,859,058
2026-03-09	8.180	8.280	8.160	8.280	7.798	6,230,307
2026-03-06	8.210	8.280	8.180	8.260	7.779	5,664,941
2026-03-05	8.220	8.240	8.190	8.210	7.732	5,879,370
2026-03-04	8.320	8.320	8.170	8.170	7.694	9,475,187
2026-03-03	8.350	8.400	8.300	8.330	7.845	8,886,142
2026-03-02	8.320	8.390	8.300	8.370	7.883	12,256,574
2026-02-27	8.430	8.430	8.380	8.400	7.911	6,899,471
2026-02-26	8.460	8.470	8.370	8.400	7.911	9,884,992
2026-02-25	8.400	8.480	8.400	8.450	7.958	8,996,242
2026-02-24	8.420	8.450	8.400	8.410	7.921	8,680,181
2026-02-13	8.460	8.490	8.390	8.390	7.902	10,379,000
2026-02-12	8.560	8.560	8.450	8.460	7.968	10,240,098
2026-02-11	8.550	8.600	8.520	8.560	8.062	7,305,571
2026-02-10	8.600	8.600	8.530	8.550	8.052	7,612,950
2026-02-09	8.620	8.620	8.550	8.600	8.099	10,093,901
2026-02-06	8.640	8.690	8.560	8.560	8.062	12,875,212
2026-02-05	8.530	8.720	8.510	8.680	8.175	26,435,887
2026-02-04	8.430	8.570	8.390	8.540	8.043	13,115,043
2026-02-03	8.520	8.540	8.330	8.460	7.968	17,061,186
2026-02-02	8.550	8.660	8.450	8.470	7.977	19,151,306
2026-01-30	8.620	8.670	8.510	8.570	8.071	16,108,991
2026-01-29	8.480	8.630	8.460	8.620	8.118	17,813,405
2026-01-28	8.470	8.560	8.430	8.510	8.015	10,807,776
2026-01-27	8.590	8.600	8.430	8.450	7.958	14,522,691
2026-01-26	8.590	8.620	8.500	8.610	8.109	14,005,635
2026-01-23	8.550	8.600	8.530	8.590	8.090	14,194,534
2026-01-22	8.490	8.550	8.480	8.540	8.043	11,867,886
2026-01-21	8.540	8.540	8.470	8.490	7.996	9,961,940
2026-01-20	8.520	8.570	8.500	8.550	8.052	11,158,743
2026-01-19	8.440	8.530	8.420	8.520	8.024	10,400,310
2026-01-16	8.470	8.500	8.420	8.450	7.958	9,713,559
2026-01-15	8.490	8.530	8.440	8.470	7.977	9,439,302

← NewerPage 3 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.