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
2025-07-21	8.790	8.870	8.760	8.860	8.344	13,255,185
2025-07-18	8.830	8.840	8.740	8.800	8.288	11,131,108
2025-07-17	8.780	8.840	8.770	8.830	8.316	11,854,553
2025-07-16	8.750	8.820	8.700	8.790	8.278	22,531,834
2025-07-15	8.940	8.940	8.650	8.760	8.250	31,587,913
2025-07-14	9.000	9.010	8.900	8.940	8.420	17,911,840
2025-07-11	9.130	9.150	8.960	8.980	8.457	27,161,351
2025-07-10	9.150	9.180	9.050	9.130	8.599	8,820,798
2025-07-09	9.230	9.250	9.150	9.160	8.627	10,296,156
2025-07-08	9.200	9.270	9.120	9.240	8.702	12,773,478
2025-07-07	9.190	9.240	9.150	9.190	8.655	6,974,118
2025-07-04	9.230	9.260	9.140	9.200	8.665	9,180,989
2025-07-03	9.340	9.360	9.180	9.230	8.693	11,957,389
2025-07-02	9.410	9.420	9.290	9.340	8.796	9,186,741
2025-07-01	9.160	9.500	9.100	9.430	8.881	20,291,586
2025-06-30	9.140	9.170	9.100	9.130	8.599	8,205,660
2025-06-27	9.220	9.240	9.110	9.140	8.608	7,347,996
2025-06-26	9.310	9.310	9.150	9.210	8.674	11,989,067
2025-06-25	9.160	9.350	9.120	9.300	8.759	13,311,669
2025-06-24	9.110	9.200	9.080	9.140	8.608	9,709,700
2025-06-23	9.040	9.120	8.970	9.090	8.561	10,249,200
2025-06-20	9.140	9.220	9.000	9.020	8.495	9,928,560
2025-06-19	9.390	9.410	9.100	9.130	8.599	10,334,567
2025-06-18	9.570	9.620	9.370	9.400	8.853	8,863,687
2025-06-17	9.580	9.670	9.550	9.600	9.041	7,528,603
2025-06-16	9.550	9.750	9.550	9.620	9.060	10,839,200
2025-06-13	9.800	9.860	9.540	9.610	9.051	17,235,643
2025-06-12	9.750	9.860	9.650	9.800	9.230	12,381,517
2025-06-11	9.770	9.880	9.740	9.780	9.211	10,175,972
2025-06-10	9.870	10.040	9.770	9.800	9.230	13,382,698
2025-06-09	9.800	9.910	9.740	9.870	9.296	15,079,893
2025-06-06	9.950	9.980	9.660	9.840	9.267	20,876,423
2025-06-05	10.440	10.500	9.940	9.950	9.371	25,777,029
2025-06-04	10.300	10.420	10.190	10.400	9.795	27,999,620
2025-06-03	10.550	10.640	10.350	10.530	9.635	19,705,654
2025-05-30	10.740	10.810	10.520	10.580	9.680	13,856,867
2025-05-29	10.800	11.120	10.660	10.740	9.827	22,491,642
2025-05-28	11.000	11.100	10.810	10.940	10.010	17,953,070
2025-05-27	10.860	11.160	10.740	11.050	10.110	28,186,956
2025-05-26	10.650	11.310	10.620	10.890	9.964	32,319,981
2025-05-23	10.600	10.730	10.500	10.540	9.644	16,974,640
2025-05-22	10.720	10.900	10.510	10.620	9.717	14,094,923
2025-05-21	10.640	10.970	10.640	10.690	9.781	22,096,754
2025-05-20	10.560	11.220	10.480	10.780	9.863	49,055,078
2025-05-19	10.280	10.810	10.280	10.570	9.671	37,875,969
2025-05-16	9.660	10.000	9.570	9.980	9.131	20,263,096
2025-05-15	9.540	9.770	9.540	9.700	8.875	12,291,291
2025-05-14	9.600	9.600	9.460	9.540	8.729	10,304,002
2025-05-13	9.620	9.690	9.500	9.610	8.793	15,633,880
2025-05-12	9.850	9.880	9.540	9.610	8.793	19,143,994
2025-05-09	9.630	9.930	9.620	9.830	8.994	15,834,933
2025-05-08	9.650	9.730	9.460	9.620	8.802	10,378,911
2025-05-07	9.590	9.800	9.520	9.650	8.829	15,552,594
2025-05-06	9.460	9.600	9.350	9.450	8.646	18,444,339
2025-04-30	9.580	9.670	9.350	9.370	8.573	12,126,180
2025-04-29	9.500	9.670	9.390	9.620	8.802	16,229,973
2025-04-28	9.900	9.950	9.450	9.540	8.729	24,553,310
2025-04-25	9.780	10.100	9.690	9.920	9.076	26,796,483
2025-04-24	9.600	10.000	9.410	9.690	8.866	43,347,017
2025-04-23	10.030	10.070	9.690	9.880	9.040	27,149,367

← NewerPage 6 of 21 · 1,215 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.