He Bei Cheng De LoLo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.880 | 7.940 | 7.840 | 7.890 | 7.219 | 9,713,192 |
| 2024-10-23 | 7.940 | 7.980 | 7.850 | 7.900 | 7.228 | 11,771,426 |
| 2024-10-22 | 7.830 | 7.960 | 7.810 | 7.930 | 7.256 | 13,602,495 |
| 2024-10-21 | 7.800 | 7.870 | 7.700 | 7.820 | 7.155 | 17,458,780 |
| 2024-10-18 | 7.680 | 7.940 | 7.610 | 7.800 | 7.137 | 20,294,010 |
| 2024-10-17 | 7.800 | 7.840 | 7.680 | 7.680 | 7.027 | 9,289,928 |
| 2024-10-16 | 7.710 | 7.860 | 7.640 | 7.770 | 7.109 | 15,502,930 |
| 2024-10-15 | 8.000 | 8.030 | 7.760 | 7.770 | 7.109 | 17,773,470 |
| 2024-10-14 | 8.000 | 8.110 | 7.710 | 8.030 | 7.347 | 22,523,602 |
| 2024-10-11 | 8.140 | 8.230 | 7.900 | 8.000 | 7.320 | 20,867,913 |
| 2024-10-10 | 8.060 | 8.340 | 8.050 | 8.160 | 7.466 | 20,283,318 |
| 2024-10-09 | 8.600 | 8.600 | 8.020 | 8.030 | 7.347 | 35,644,716 |
| 2024-10-08 | 9.280 | 9.330 | 8.500 | 8.700 | 7.960 | 55,551,295 |
| 2024-09-30 | 8.190 | 8.630 | 8.140 | 8.520 | 7.796 | 44,525,556 |
| 2024-09-27 | 7.840 | 8.110 | 7.840 | 8.050 | 7.365 | 25,461,826 |
| 2024-09-26 | 7.310 | 7.790 | 7.300 | 7.780 | 7.118 | 21,519,736 |
| 2024-09-25 | 7.430 | 7.540 | 7.300 | 7.310 | 6.688 | 16,547,150 |
| 2024-09-24 | 7.030 | 7.360 | 7.030 | 7.360 | 6.734 | 15,987,698 |
| 2024-09-23 | 6.990 | 7.070 | 6.970 | 7.010 | 6.414 | 4,683,824 |
| 2024-09-20 | 7.030 | 7.030 | 6.920 | 6.990 | 6.396 | 5,986,100 |
| 2024-09-19 | 6.820 | 7.100 | 6.820 | 7.040 | 6.441 | 11,801,908 |
| 2024-09-18 | 6.810 | 6.830 | 6.730 | 6.800 | 6.222 | 5,982,812 |
| 2024-09-13 | 6.870 | 6.900 | 6.790 | 6.800 | 6.222 | 5,272,942 |
| 2024-09-12 | 6.950 | 6.990 | 6.850 | 6.860 | 6.277 | 7,149,504 |
| 2024-09-11 | 6.940 | 6.960 | 6.890 | 6.950 | 6.359 | 5,686,239 |
| 2024-09-10 | 6.990 | 7.010 | 6.870 | 6.940 | 6.350 | 6,399,319 |
| 2024-09-09 | 7.050 | 7.060 | 6.960 | 6.980 | 6.386 | 7,956,981 |
| 2024-09-06 | 7.140 | 7.160 | 7.060 | 7.070 | 6.469 | 6,354,008 |
| 2024-09-05 | 7.050 | 7.170 | 7.030 | 7.160 | 6.551 | 10,810,187 |
| 2024-09-04 | 7.010 | 7.070 | 7.010 | 7.020 | 6.423 | 8,165,287 |
| 2024-09-03 | 7.070 | 7.140 | 7.000 | 7.050 | 6.451 | 11,841,300 |
| 2024-09-02 | 7.240 | 7.250 | 7.070 | 7.070 | 6.469 | 12,582,238 |
| 2024-08-30 | 7.230 | 7.350 | 7.070 | 7.270 | 6.652 | 17,291,976 |
| 2024-08-29 | 7.040 | 7.330 | 7.030 | 7.230 | 6.615 | 19,289,386 |
| 2024-08-28 | 7.310 | 7.400 | 7.020 | 7.060 | 6.460 | 31,455,642 |
| 2024-08-27 | 7.460 | 7.490 | 7.370 | 7.490 | 6.853 | 8,874,324 |
| 2024-08-26 | 7.730 | 7.740 | 7.430 | 7.470 | 6.835 | 17,048,843 |
| 2024-08-23 | 7.710 | 7.760 | 7.680 | 7.750 | 7.091 | 5,465,780 |
| 2024-08-22 | 7.770 | 7.810 | 7.690 | 7.720 | 7.064 | 5,485,011 |
| 2024-08-21 | 7.900 | 7.920 | 7.730 | 7.770 | 7.109 | 7,265,260 |
| 2024-08-20 | 7.980 | 8.020 | 7.870 | 7.910 | 7.237 | 5,561,000 |
| 2024-08-19 | 7.960 | 8.060 | 7.950 | 7.980 | 7.301 | 6,044,819 |
| 2024-08-16 | 8.030 | 8.060 | 7.940 | 7.980 | 7.301 | 5,586,019 |
| 2024-08-15 | 8.070 | 8.170 | 8.010 | 8.040 | 7.356 | 8,056,850 |
| 2024-08-14 | 8.180 | 8.200 | 8.030 | 8.090 | 7.402 | 9,085,617 |
| 2024-08-13 | 8.320 | 8.320 | 8.110 | 8.170 | 7.475 | 7,699,588 |
| 2024-08-12 | 8.180 | 8.330 | 8.180 | 8.270 | 7.567 | 6,194,695 |
| 2024-08-09 | 8.280 | 8.300 | 8.180 | 8.220 | 7.521 | 10,138,137 |
| 2024-08-08 | 8.110 | 8.330 | 8.080 | 8.240 | 7.539 | 12,839,899 |
| 2024-08-07 | 7.960 | 8.180 | 7.940 | 8.140 | 7.448 | 13,684,816 |
| 2024-08-06 | 7.860 | 7.970 | 7.830 | 7.970 | 7.292 | 7,613,176 |
| 2024-08-05 | 7.880 | 8.010 | 7.820 | 7.830 | 7.164 | 10,137,197 |
| 2024-08-02 | 7.800 | 7.960 | 7.800 | 7.900 | 7.228 | 7,944,951 |
| 2024-08-01 | 7.900 | 7.940 | 7.800 | 7.840 | 7.173 | 8,298,998 |
| 2024-07-31 | 7.640 | 7.900 | 7.630 | 7.900 | 7.228 | 12,352,623 |
| 2024-07-30 | 7.580 | 7.660 | 7.520 | 7.640 | 6.990 | 7,337,304 |
| 2024-07-29 | 7.710 | 7.740 | 7.580 | 7.580 | 6.935 | 7,388,912 |
| 2024-07-26 | 7.620 | 7.730 | 7.620 | 7.690 | 7.036 | 7,834,405 |
| 2024-07-25 | 7.530 | 7.630 | 7.510 | 7.610 | 6.963 | 8,272,496 |
| 2024-07-24 | 7.490 | 7.620 | 7.460 | 7.540 | 6.899 | 10,646,572 |
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.