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
2026-01-14	8.540	8.600	8.470	8.490	7.996	18,683,993
2026-01-13	8.630	8.670	8.540	8.560	8.062	14,294,900
2026-01-12	8.550	8.630	8.540	8.620	8.118	14,258,195
2026-01-09	8.510	8.560	8.510	8.560	8.062	10,953,216
2026-01-08	8.550	8.550	8.510	8.530	8.034	7,436,397
2026-01-07	8.580	8.600	8.550	8.560	8.062	10,181,123
2026-01-06	8.540	8.610	8.530	8.600	8.099	11,189,638
2026-01-05	8.500	8.580	8.480	8.560	8.062	9,769,939
2025-12-31	8.510	8.550	8.490	8.500	8.005	5,889,794
2025-12-30	8.470	8.540	8.470	8.510	8.015	7,156,643
2025-12-29	8.590	8.610	8.470	8.490	7.996	12,263,116
2025-12-26	8.670	8.670	8.590	8.610	8.109	8,081,627
2025-12-25	8.650	8.690	8.620	8.660	8.156	9,083,295
2025-12-24	8.680	8.680	8.600	8.650	8.147	8,728,332
2025-12-23	8.790	8.810	8.660	8.670	8.165	10,080,986
2025-12-22	8.840	8.870	8.770	8.780	8.269	13,477,534
2025-12-19	8.680	8.850	8.640	8.830	8.316	17,812,854
2025-12-18	8.680	8.710	8.650	8.670	8.165	7,467,350
2025-12-17	8.610	8.710	8.520	8.700	8.194	14,743,746
2025-12-16	8.580	8.660	8.560	8.610	8.109	12,276,390
2025-12-15	8.490	8.630	8.470	8.580	8.081	8,954,460
2025-12-12	8.430	8.510	8.430	8.500	8.005	8,537,132
2025-12-11	8.540	8.540	8.410	8.420	7.930	8,114,220
2025-12-10	8.510	8.580	8.510	8.550	8.052	6,080,874
2025-12-09	8.500	8.570	8.460	8.520	8.024	8,444,045
2025-12-08	8.530	8.550	8.490	8.520	8.024	5,771,810
2025-12-05	8.500	8.560	8.460	8.540	8.043	5,378,979
2025-12-04	8.600	8.660	8.490	8.520	8.024	7,550,369
2025-12-03	8.580	8.650	8.550	8.650	8.147	8,014,087
2025-12-02	8.570	8.610	8.520	8.600	8.099	7,059,747
2025-12-01	8.450	8.660	8.440	8.590	8.090	16,538,663
2025-11-28	8.410	8.450	8.380	8.450	7.958	7,707,986
2025-11-27	8.500	8.520	8.430	8.440	7.949	7,201,700
2025-11-26	8.510	8.550	8.470	8.490	7.996	7,935,567
2025-11-25	8.450	8.580	8.420	8.500	8.005	14,846,603
2025-11-24	8.460	8.510	8.400	8.440	7.949	7,734,073
2025-11-21	8.610	8.660	8.420	8.430	7.939	15,401,304
2025-11-20	8.640	8.670	8.530	8.650	8.147	13,873,849
2025-11-19	8.720	8.740	8.580	8.630	8.128	12,438,659
2025-11-18	8.810	8.810	8.660	8.700	8.194	15,042,192
2025-11-17	8.880	8.900	8.760	8.810	8.297	14,969,427
2025-11-14	9.030	9.100	8.890	8.900	8.382	17,846,620
2025-11-13	9.040	9.100	8.930	9.060	8.533	18,459,763
2025-11-12	9.090	9.170	9.050	9.060	8.533	24,375,048
2025-11-11	9.000	9.040	8.950	9.030	8.504	19,355,629
2025-11-10	8.890	9.010	8.850	9.000	8.476	23,453,647
2025-11-07	8.870	8.940	8.860	8.880	8.363	13,169,083
2025-11-06	8.900	8.940	8.870	8.880	8.363	17,531,551
2025-11-05	9.020	9.060	8.900	8.910	8.391	26,697,712
2025-11-04	9.360	9.390	9.010	9.060	8.533	36,897,972
2025-11-03	9.200	9.470	9.180	9.460	8.909	34,138,287
2025-10-31	9.000	9.250	9.000	9.230	8.693	38,083,796
2025-10-30	8.910	9.100	8.890	9.030	8.504	29,075,077
2025-10-29	8.930	8.950	8.860	8.910	8.391	10,597,294
2025-10-28	8.950	8.970	8.860	8.930	8.410	9,845,710
2025-10-27	8.840	9.020	8.810	8.950	8.429	19,299,723
2025-10-24	8.940	8.940	8.810	8.820	8.307	15,172,181
2025-10-23	9.100	9.160	8.840	8.920	8.401	25,947,209
2025-10-22	8.880	9.000	8.820	8.830	8.316	14,125,899
2025-10-21	8.880	8.900	8.820	8.880	8.363	14,015,265

← NewerPage 4 of 21 · 1,214 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.