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
2025-04-22	9.500	10.310	9.500	10.140	9.278	43,929,017
2025-04-21	9.280	9.630	9.220	9.560	8.747	25,123,210
2025-04-18	9.480	9.840	9.320	9.350	8.555	33,108,848
2025-04-17	9.320	9.650	9.200	9.500	8.692	30,005,201
2025-04-16	9.200	9.390	9.070	9.380	8.582	26,319,961
2025-04-15	9.000	9.270	8.980	9.180	8.399	23,768,847
2025-04-14	8.790	9.190	8.700	9.110	8.335	24,357,346
2025-04-11	8.870	8.960	8.740	8.820	8.070	15,622,658
2025-04-10	8.710	9.000	8.610	8.910	8.152	20,433,954
2025-04-09	8.480	8.780	8.380	8.730	7.988	18,850,771
2025-04-08	8.220	8.600	8.210	8.560	7.832	17,631,196
2025-04-07	8.490	8.680	8.000	8.130	7.439	17,948,835
2025-04-03	8.580	8.780	8.580	8.770	8.024	8,709,992
2025-04-02	8.640	8.740	8.610	8.660	7.924	6,081,139
2025-04-01	8.530	8.680	8.530	8.630	7.896	6,355,729
2025-03-31	8.600	8.660	8.500	8.530	7.805	6,052,766
2025-03-28	8.760	8.760	8.570	8.600	7.869	6,709,604
2025-03-27	8.670	8.800	8.650	8.760	8.015	9,832,814
2025-03-26	8.680	8.730	8.620	8.670	7.933	5,590,654
2025-03-25	8.640	8.730	8.520	8.730	7.988	9,979,689
2025-03-24	8.490	8.670	8.490	8.660	7.924	11,562,308
2025-03-21	8.510	8.570	8.440	8.490	7.768	6,346,458
2025-03-20	8.550	8.620	8.510	8.520	7.796	5,555,020
2025-03-19	8.610	8.630	8.520	8.540	7.814	5,968,991
2025-03-18	8.700	8.710	8.580	8.610	7.878	6,849,084
2025-03-17	8.720	8.790	8.660	8.690	7.951	13,361,086
2025-03-14	8.400	8.660	8.390	8.660	7.924	18,038,622
2025-03-13	8.380	8.420	8.320	8.390	7.677	6,872,820
2025-03-12	8.500	8.530	8.360	8.400	7.686	7,185,250
2025-03-11	8.280	8.490	8.260	8.480	7.759	10,395,467
2025-03-10	8.430	8.450	8.280	8.320	7.613	10,019,392
2025-03-07	8.360	8.510	8.340	8.440	7.722	9,927,021
2025-03-06	8.400	8.420	8.300	8.370	7.658	10,423,623
2025-03-05	8.470	8.480	8.350	8.380	7.667	6,400,957
2025-03-04	8.470	8.480	8.400	8.450	7.731	4,807,312
2025-03-03	8.600	8.700	8.450	8.460	7.741	8,964,319
2025-02-28	8.670	8.730	8.580	8.620	7.887	9,601,888
2025-02-27	8.440	8.710	8.410	8.700	7.960	20,840,657
2025-02-26	8.230	8.430	8.230	8.430	7.713	11,578,221
2025-02-25	8.320	8.360	8.210	8.230	7.530	8,817,878
2025-02-24	8.300	8.430	8.300	8.370	7.658	7,668,676
2025-02-21	8.380	8.510	8.310	8.350	7.640	9,927,310
2025-02-20	8.360	8.440	8.300	8.380	7.667	9,574,643
2025-02-19	8.420	8.480	8.320	8.350	7.640	10,954,725
2025-02-18	8.520	8.560	8.410	8.440	7.722	10,252,505
2025-02-17	8.580	8.610	8.470	8.530	7.805	11,058,186
2025-02-14	8.610	8.640	8.530	8.580	7.850	7,525,334
2025-02-13	8.620	8.760	8.610	8.640	7.905	8,027,357
2025-02-12	8.700	8.720	8.570	8.650	7.914	10,600,565
2025-02-11	8.910	8.980	8.690	8.700	7.960	9,308,896
2025-02-10	8.760	9.050	8.660	8.920	8.162	16,243,356
2025-02-07	8.480	8.790	8.430	8.730	7.988	13,215,350
2025-02-06	8.580	8.600	8.440	8.500	7.777	9,145,568
2025-02-05	8.830	8.900	8.520	8.550	7.823	13,461,586
2025-01-27	8.710	8.880	8.700	8.780	8.033	7,611,900
2025-01-24	8.670	8.750	8.600	8.680	7.942	6,830,476
2025-01-23	8.820	8.880	8.650	8.660	7.924	8,973,972
2025-01-22	8.740	8.800	8.660	8.780	8.033	6,974,044
2025-01-21	8.780	8.860	8.600	8.760	8.015	6,794,018
2025-01-20	8.790	8.990	8.780	8.780	8.033	7,793,453

← NewerPage 7 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.