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
2025-10-20	8.900	9.080	8.840	8.900	8.382	19,311,396
2025-10-17	9.000	9.010	8.860	8.860	8.344	17,031,480
2025-10-16	9.050	9.090	8.890	8.980	8.457	26,976,944
2025-10-15	8.670	9.250	8.620	9.050	8.523	56,806,857
2025-10-14	8.660	8.680	8.600	8.660	8.156	12,715,308
2025-10-13	8.590	8.670	8.560	8.640	8.137	9,906,196
2025-10-10	8.540	8.720	8.520	8.680	8.175	15,773,407
2025-10-09	8.450	8.510	8.420	8.510	8.015	8,122,731
2025-09-30	8.490	8.490	8.420	8.430	7.939	5,761,980
2025-09-29	8.480	8.520	8.390	8.500	8.005	7,109,059
2025-09-26	8.430	8.520	8.410	8.510	8.015	7,199,685
2025-09-25	8.450	8.510	8.410	8.430	7.939	6,037,506
2025-09-24	8.350	8.460	8.350	8.440	7.949	5,785,824
2025-09-23	8.480	8.500	8.300	8.380	7.892	10,430,729
2025-09-22	8.560	8.570	8.440	8.480	7.986	7,027,700
2025-09-19	8.600	8.610	8.520	8.550	8.052	7,086,522
2025-09-18	8.750	8.750	8.560	8.590	8.090	13,512,732
2025-09-17	8.760	8.810	8.710	8.720	8.212	10,964,391
2025-09-16	8.590	8.810	8.580	8.760	8.250	20,061,747
2025-09-15	8.590	8.600	8.550	8.570	8.071	6,370,388
2025-09-12	8.620	8.650	8.590	8.600	8.099	7,271,001
2025-09-11	8.560	8.650	8.520	8.640	8.137	10,595,779
2025-09-10	8.590	8.590	8.550	8.560	8.062	5,254,527
2025-09-09	8.630	8.640	8.550	8.590	8.090	8,014,672
2025-09-08	8.580	8.640	8.540	8.620	8.118	10,142,446
2025-09-05	8.610	8.630	8.510	8.590	8.090	10,444,670
2025-09-04	8.430	8.610	8.410	8.600	8.099	14,775,862
2025-09-03	8.570	8.590	8.420	8.430	7.939	10,661,013
2025-09-02	8.670	8.670	8.530	8.550	8.052	15,897,164
2025-09-01	8.690	8.720	8.610	8.670	8.165	15,354,077
2025-08-29	8.670	8.770	8.660	8.680	8.175	13,950,454
2025-08-28	8.710	8.760	8.500	8.660	8.156	24,016,284
2025-08-27	9.000	9.010	8.690	8.690	8.184	45,198,320
2025-08-26	9.020	9.090	8.970	9.040	8.514	21,618,291
2025-08-25	8.980	9.040	8.950	9.020	8.495	20,846,369
2025-08-22	8.950	8.970	8.880	8.970	8.448	16,441,876
2025-08-21	9.030	9.040	8.890	8.950	8.429	20,829,961
2025-08-20	8.890	9.050	8.840	9.050	8.523	24,035,524
2025-08-19	8.880	8.900	8.820	8.890	8.373	15,170,972
2025-08-18	8.760	8.930	8.730	8.860	8.344	24,157,153
2025-08-15	8.730	8.750	8.650	8.740	8.231	17,972,504
2025-08-14	8.860	8.890	8.720	8.730	8.222	16,071,900
2025-08-13	8.840	8.870	8.820	8.860	8.344	13,938,312
2025-08-12	8.830	8.860	8.810	8.820	8.307	8,939,980
2025-08-11	8.780	8.850	8.760	8.840	8.325	12,599,158
2025-08-08	8.800	8.820	8.760	8.790	8.278	7,948,773
2025-08-07	8.760	8.850	8.730	8.790	8.278	14,319,882
2025-08-06	8.820	8.830	8.720	8.770	8.260	12,497,503
2025-08-05	8.760	8.840	8.750	8.830	8.316	9,480,719
2025-08-04	8.720	8.780	8.660	8.750	8.241	8,445,816
2025-08-01	8.720	8.780	8.710	8.730	8.222	7,602,539
2025-07-31	8.880	8.890	8.710	8.750	8.241	16,128,472
2025-07-30	8.890	8.950	8.830	8.920	8.401	15,512,789
2025-07-29	9.210	9.230	8.870	8.900	8.382	24,805,645
2025-07-28	9.110	9.210	9.060	9.200	8.665	17,487,290
2025-07-25	9.150	9.200	9.060	9.110	8.580	15,985,363
2025-07-24	9.000	9.140	8.960	9.140	8.608	21,553,117
2025-07-23	8.920	9.030	8.900	9.000	8.476	27,004,648
2025-07-22	8.870	8.930	8.790	8.920	8.401	19,925,345
2025-07-21	8.790	8.870	8.760	8.860	8.344	13,255,185

← NewerPage 5 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.