Hebei Hengshui Laobaigan Liquor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.830	17.030	16.720	16.810	16.810	9,734,500
2024-07-24	17.010	17.180	16.720	16.770	16.770	12,120,200
2024-07-23	17.660	17.750	17.050	17.060	17.060	13,271,482
2024-07-22	17.860	17.980	17.550	17.640	17.640	13,243,686
2024-07-19	17.630	17.910	17.570	17.880	17.880	14,448,482
2024-07-18	17.750	18.100	17.550	17.780	17.780	20,445,339
2024-07-17	17.440	17.900	17.340	17.780	17.780	21,355,599
2024-07-16	17.450	17.550	17.200	17.430	17.430	9,300,338
2024-07-15	17.570	17.610	17.420	17.500	17.500	11,415,119
2024-07-12	17.720	17.770	17.440	17.630	17.630	14,311,082
2024-07-11	17.400	17.960	17.340	17.660	17.660	25,999,137
2024-07-10	16.980	17.570	16.900	17.110	17.110	20,074,456
2024-07-09	16.590	17.150	16.400	17.040	17.040	17,498,708
2024-07-08	17.040	17.040	16.530	16.600	16.600	13,893,574
2024-07-05	17.300	17.300	17.300	17.300	17.300	0
2024-07-04	17.860	17.930	17.250	17.300	17.300	20,947,542
2024-07-03	18.190	18.280	17.810	17.840	17.840	15,696,697
2024-07-02	18.300	18.570	18.160	18.300	18.300	23,891,009
2024-07-01	18.180	18.320	17.970	18.310	18.310	12,297,848
2024-06-28	18.450	18.690	18.160	18.180	18.180	15,669,341
2024-06-27	18.820	18.860	18.450	18.470	18.470	11,862,400
2024-06-26	18.730	18.950	18.580	18.920	18.920	10,644,033
2024-06-25	18.790	19.230	18.680	18.830	18.830	14,815,757
2024-06-24	18.740	19.130	18.400	18.740	18.740	15,423,126
2024-06-21	19.400	19.430	18.930	19.000	19.000	13,416,238
2024-06-20	20.230	20.300	19.770	19.800	19.800	13,573,321
2024-06-19	20.500	20.610	20.210	20.230	20.230	14,536,633
2024-06-18	20.900	21.050	20.370	20.510	20.510	18,331,384
2024-06-17	20.400	20.950	20.240	20.890	20.890	17,905,110
2024-06-14	20.470	20.710	20.200	20.610	20.610	18,079,007
2024-06-13	21.020	21.020	20.370	20.470	20.470	18,959,142
2024-06-12	21.380	21.570	20.920	21.020	21.020	14,826,442
2024-06-11	21.700	21.730	21.200	21.390	21.390	15,209,498
2024-06-07	22.020	22.200	21.630	21.750	21.750	10,276,943
2024-06-06	22.310	22.360	21.770	22.060	22.060	15,902,275
2024-06-05	22.860	23.050	22.240	22.260	22.260	16,757,286
2024-06-04	22.220	23.110	22.220	23.060	23.060	20,581,108
2024-06-03	22.360	22.630	22.030	22.220	22.220	14,515,244
2024-05-31	22.570	22.820	22.240	22.360	22.360	11,063,179
2024-05-30	22.800	22.850	22.360	22.420	22.420	13,334,173
2024-05-29	23.080	23.200	22.700	22.980	22.980	12,650,054
2024-05-28	23.190	23.620	23.060	23.070	23.070	10,452,327
2024-05-27	23.700	23.700	22.980	23.200	23.200	13,501,823
2024-05-24	23.460	23.790	23.250	23.400	23.400	12,033,835
2024-05-23	23.800	23.990	23.320	23.580	23.580	16,103,022
2024-05-22	24.500	24.610	23.530	23.850	23.850	29,246,483
2024-05-21	24.500	24.800	24.320	24.610	24.610	18,301,249
2024-05-20	24.040	25.040	24.040	24.740	24.740	34,994,008
2024-05-17	23.400	24.150	23.230	24.040	24.040	36,837,431
2024-05-16	22.520	23.590	22.350	23.230	23.230	32,592,620
2024-05-15	22.500	22.780	22.380	22.630	22.630	12,144,126
2024-05-14	22.340	23.000	22.340	22.600	22.600	21,251,026
2024-05-13	21.800	22.460	21.580	22.330	22.330	21,334,394
2024-05-10	22.260	22.340	21.580	22.070	22.070	22,137,013
2024-05-09	22.250	22.550	22.030	22.210	22.210	16,026,849
2024-05-08	22.160	22.730	22.000	22.250	22.250	25,063,494
2024-05-07	22.360	22.360	21.880	22.160	22.160	23,547,193
2024-05-06	21.990	22.670	21.820	22.420	22.420	41,717,660
2024-04-30	21.440	22.040	21.300	21.650	21.650	38,754,032
2024-04-29	20.550	21.860	20.550	21.440	21.440	76,167,216

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.3000 CNY
2022-06-22	0.1500 CNY
2021-06-10	0.1500 CNY
2020-06-15	0.1500 CNY
2019-06-06	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.