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
2025-01-17	8.600	8.800	8.560	8.770	8.024	7,895,930
2025-01-16	8.700	8.730	8.580	8.620	7.887	7,160,459
2025-01-15	8.600	8.730	8.560	8.660	7.924	8,493,072
2025-01-14	8.460	8.620	8.400	8.590	7.860	11,028,077
2025-01-13	8.500	8.510	8.340	8.430	7.713	9,555,820
2025-01-10	8.720	8.780	8.520	8.530	7.805	7,509,897
2025-01-09	8.820	8.900	8.670	8.720	7.979	11,658,347
2025-01-08	8.740	9.010	8.690	8.880	8.125	12,955,413
2025-01-07	8.820	8.840	8.640	8.790	8.043	9,256,392
2025-01-06	8.700	8.910	8.550	8.820	8.070	13,632,609
2025-01-03	8.990	9.140	8.680	8.720	7.979	14,004,216
2025-01-02	8.980	9.230	8.900	8.990	8.226	16,948,240
2024-12-31	9.090	9.140	8.950	8.970	8.207	11,151,401
2024-12-30	9.230	9.280	9.000	9.070	8.299	12,312,898
2024-12-27	9.190	9.290	9.130	9.240	8.454	7,396,253
2024-12-26	9.410	9.500	9.130	9.190	8.409	12,096,286
2024-12-25	9.370	9.490	9.170	9.410	8.610	10,214,625
2024-12-24	9.250	9.380	9.150	9.350	8.555	9,341,606
2024-12-23	9.510	9.580	9.200	9.210	8.427	11,030,184
2024-12-20	9.320	9.680	9.320	9.540	8.729	14,557,473
2024-12-19	9.400	9.450	9.210	9.360	8.564	11,315,304
2024-12-18	9.550	9.590	9.430	9.460	8.656	11,053,829
2024-12-17	9.700	9.740	9.480	9.520	8.710	14,709,138
2024-12-16	9.690	9.830	9.540	9.730	8.903	23,827,217
2024-12-13	9.700	9.900	9.490	9.740	8.912	35,593,353
2024-12-12	9.440	9.750	9.380	9.740	8.912	34,978,087
2024-12-11	8.990	9.490	8.990	9.370	8.573	28,472,960
2024-12-10	9.070	9.220	9.000	9.020	8.253	18,594,758
2024-12-09	8.940	9.000	8.830	8.910	8.152	9,020,808
2024-12-06	8.970	9.010	8.890	8.940	8.180	10,169,130
2024-12-05	9.090	9.130	8.900	8.980	8.216	12,534,056
2024-12-04	9.220	9.300	9.070	9.110	8.335	12,404,160
2024-12-03	9.180	9.280	9.110	9.260	8.473	11,211,070
2024-12-02	9.200	9.250	9.080	9.190	8.409	13,471,159
2024-11-29	8.980	9.330	8.980	9.210	8.427	18,586,904
2024-11-28	9.000	9.050	8.910	8.980	8.216	7,278,803
2024-11-27	8.760	9.050	8.690	9.040	8.271	11,989,076
2024-11-26	8.700	8.870	8.670	8.760	8.015	7,126,570
2024-11-25	8.630	8.770	8.620	8.720	7.979	8,638,966
2024-11-22	8.930	8.950	8.610	8.620	7.887	11,822,270
2024-11-21	8.940	9.000	8.880	8.950	8.189	6,115,122
2024-11-20	9.010	9.030	8.880	8.980	8.216	8,869,768
2024-11-19	8.850	9.070	8.830	9.040	8.271	14,323,195
2024-11-18	9.140	9.220	8.830	8.850	8.097	18,226,833
2024-11-15	9.000	9.300	9.000	9.140	8.363	20,157,671
2024-11-14	8.930	9.230	8.910	9.010	8.244	20,760,290
2024-11-13	8.950	9.020	8.880	8.990	8.226	9,227,096
2024-11-12	8.990	9.230	8.970	9.020	8.253	17,753,080
2024-11-11	9.020	9.030	8.830	8.970	8.207	15,254,410
2024-11-08	9.280	9.330	9.000	9.080	8.308	20,110,958
2024-11-07	8.920	9.220	8.890	9.220	8.436	22,995,119
2024-11-06	8.960	9.010	8.830	8.940	8.180	14,108,442
2024-11-05	8.960	8.990	8.880	8.960	8.198	16,499,739
2024-11-04	9.000	9.060	8.770	8.930	8.171	20,400,154
2024-11-01	8.740	9.240	8.740	9.010	8.244	35,916,384
2024-10-31	8.820	8.870	8.650	8.700	7.960	17,017,276
2024-10-30	8.780	8.940	8.730	8.860	8.107	20,205,320
2024-10-29	8.590	9.030	8.550	8.830	8.079	37,302,027
2024-10-28	8.460	8.680	8.250	8.640	7.905	39,457,930
2024-10-25	8.430	8.680	8.420	8.450	7.731	71,953,355

← NewerPage 8 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.