He Bei Cheng De LoLo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.310 | 8.570 | 8.300 | 8.430 | 8.430 | 14,378,584 |
| 2026-10-15 | 8.410 | 8.480 | 8.250 | 8.290 | 8.290 | 14,949,450 |
| 2026-10-14 | 8.440 | 8.610 | 8.410 | 8.430 | 8.430 | 15,552,240 |
| 2026-10-13 | 8.410 | 8.500 | 8.350 | 8.450 | 8.450 | 14,717,014 |
| 2026-10-12 | 8.330 | 8.440 | 8.300 | 8.390 | 8.390 | 13,061,200 |
| 2026-10-09 | 8.150 | 8.330 | 8.150 | 8.290 | 8.290 | 15,180,153 |
| 2026-10-08 | 8.130 | 8.190 | 8.030 | 8.140 | 8.140 | 11,553,095 |
| 2026-09-30 | 7.960 | 8.220 | 7.930 | 8.140 | 8.140 | 13,188,425 |
| 2026-09-29 | 8.000 | 8.050 | 7.920 | 7.940 | 7.940 | 7,447,199 |
| 2026-09-28 | 8.050 | 8.120 | 7.970 | 8.020 | 8.020 | 11,456,039 |
| 2026-09-24 | 8.260 | 8.290 | 8.020 | 8.060 | 8.060 | 14,383,217 |
| 2026-09-23 | 8.090 | 8.270 | 8.060 | 8.260 | 8.260 | 14,492,410 |
| 2026-09-22 | 8.170 | 8.180 | 8.080 | 8.100 | 8.100 | 10,848,600 |
| 2026-09-21 | 8.140 | 8.190 | 8.110 | 8.170 | 8.170 | 8,247,200 |
| 2026-09-18 | 8.100 | 8.180 | 8.080 | 8.150 | 8.150 | 6,169,928 |
| 2026-09-17 | 8.150 | 8.180 | 8.090 | 8.110 | 8.110 | 7,387,657 |
| 2026-09-16 | 8.150 | 8.220 | 8.080 | 8.190 | 8.190 | 8,805,426 |
| 2026-09-15 | 8.230 | 8.250 | 8.140 | 8.170 | 8.170 | 5,917,456 |
| 2026-09-14 | 8.080 | 8.220 | 8.080 | 8.220 | 8.220 | 9,278,100 |
| 2026-09-11 | 8.200 | 8.210 | 8.060 | 8.100 | 8.100 | 10,213,911 |
| 2026-09-10 | 8.240 | 8.270 | 8.150 | 8.200 | 8.200 | 9,416,490 |
| 2026-09-09 | 8.370 | 8.370 | 8.220 | 8.250 | 8.250 | 11,607,200 |
| 2026-09-08 | 8.370 | 8.480 | 8.350 | 8.370 | 8.370 | 9,971,296 |
| 2026-09-07 | 8.420 | 8.470 | 8.290 | 8.380 | 8.380 | 10,498,450 |
| 2026-09-04 | 8.400 | 8.490 | 8.380 | 8.420 | 8.420 | 10,451,695 |
| 2026-09-03 | 8.390 | 8.540 | 8.380 | 8.400 | 8.400 | 10,735,860 |
| 2026-09-02 | 8.380 | 8.440 | 8.300 | 8.420 | 8.420 | 13,169,400 |
| 2026-09-01 | 8.280 | 8.480 | 8.200 | 8.420 | 8.420 | 31,433,830 |
| 2026-08-31 | 8.590 | 8.590 | 8.180 | 8.220 | 8.220 | 31,561,322 |
| 2026-08-28 | 8.470 | 8.700 | 8.410 | 8.670 | 8.670 | 14,176,158 |
| 2026-08-27 | 8.550 | 8.590 | 8.400 | 8.500 | 8.500 | 10,598,800 |
| 2026-08-26 | 8.550 | 8.650 | 8.530 | 8.560 | 8.560 | 10,039,710 |
| 2026-08-25 | 8.440 | 8.620 | 8.430 | 8.590 | 8.590 | 13,042,911 |
| 2026-08-24 | 8.250 | 8.440 | 8.200 | 8.430 | 8.430 | 13,956,989 |
| 2026-08-21 | 8.410 | 8.480 | 8.180 | 8.280 | 8.280 | 14,532,810 |
| 2026-08-20 | 8.330 | 8.510 | 8.230 | 8.430 | 8.430 | 17,033,953 |
| 2026-08-19 | 8.250 | 8.530 | 8.250 | 8.360 | 8.360 | 21,332,000 |
| 2026-08-18 | 8.110 | 8.330 | 8.080 | 8.320 | 8.320 | 24,236,607 |
| 2026-08-17 | 8.520 | 8.520 | 8.120 | 8.160 | 8.160 | 32,415,414 |
| 2026-08-14 | 8.570 | 8.660 | 8.320 | 8.320 | 8.320 | 18,013,900 |
| 2026-08-13 | 8.750 | 8.760 | 8.570 | 8.570 | 8.570 | 16,178,994 |
| 2026-08-12 | 8.870 | 8.940 | 8.690 | 8.700 | 8.700 | 14,691,505 |
| 2026-08-11 | 9.000 | 9.130 | 8.880 | 8.910 | 8.910 | 14,698,825 |
| 2026-08-10 | 8.760 | 9.060 | 8.690 | 8.970 | 8.970 | 18,488,828 |
| 2026-08-07 | 8.810 | 8.870 | 8.660 | 8.790 | 8.790 | 16,145,150 |
| 2026-08-06 | 8.950 | 9.030 | 8.820 | 8.870 | 8.870 | 16,765,213 |
| 2026-08-05 | 9.020 | 9.100 | 8.920 | 8.990 | 8.990 | 14,802,343 |
| 2026-08-04 | 9.210 | 9.250 | 8.980 | 9.040 | 9.040 | 21,609,885 |
| 2026-08-03 | 9.170 | 9.380 | 9.000 | 9.300 | 9.300 | 25,647,023 |
| 2026-07-31 | 8.810 | 9.190 | 8.790 | 9.000 | 9.000 | 27,231,418 |
| 2026-07-30 | 8.840 | 9.140 | 8.760 | 9.100 | 9.100 | 37,328,125 |
| 2026-07-29 | 8.460 | 8.920 | 8.370 | 8.870 | 8.870 | 40,813,527 |
| 2026-07-28 | 8.110 | 8.490 | 8.050 | 8.470 | 8.470 | 20,146,330 |
| 2026-07-27 | 7.990 | 8.160 | 7.960 | 8.100 | 8.100 | 11,503,607 |
| 2026-07-24 | 8.100 | 8.160 | 7.980 | 8.020 | 8.020 | 12,344,576 |
| 2026-07-23 | 8.100 | 8.160 | 8.010 | 8.110 | 8.110 | 11,382,648 |
| 2026-07-22 | 8.250 | 8.260 | 8.030 | 8.110 | 8.110 | 15,703,245 |
| 2026-07-21 | 8.370 | 8.520 | 8.240 | 8.290 | 8.290 | 18,899,070 |
| 2026-07-20 | 8.340 | 8.490 | 8.260 | 8.360 | 8.360 | 17,229,096 |
| 2026-07-17 | 8.490 | 8.580 | 8.320 | 8.360 | 8.360 | 16,460,211 |
Page 1 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.