Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.200	19.890	19.200	19.870	19.870	23,748,568
2024-04-25	19.490	19.600	19.260	19.300	19.300	9,238,700
2024-04-24	19.290	19.600	19.000	19.470	19.470	17,798,706
2024-04-23	18.700	19.730	18.660	19.320	19.320	32,958,781
2024-04-22	17.850	18.880	17.850	18.780	18.780	25,421,188
2024-04-19	18.030	18.100	17.760	17.930	17.930	8,640,681
2024-04-18	17.990	18.440	17.670	18.190	18.190	14,166,386
2024-04-17	17.810	18.140	17.780	18.000	18.000	13,196,998
2024-04-16	18.400	18.440	17.800	17.810	17.810	14,397,007
2024-04-15	17.960	18.590	17.960	18.470	18.470	16,104,298
2024-04-12	18.450	18.620	18.100	18.150	18.150	10,572,565
2024-04-11	18.370	18.530	18.250	18.390	18.390	10,012,734
2024-04-10	19.000	19.000	18.440	18.560	18.560	11,457,222
2024-04-09	18.690	19.210	18.620	19.070	19.070	12,820,007
2024-04-08	19.280	19.280	18.680	18.700	18.700	16,641,884
2024-04-03	19.610	19.820	19.240	19.400	19.400	13,102,558
2024-04-02	19.560	19.800	19.460	19.600	19.600	18,775,160
2024-04-01	18.470	20.000	18.470	19.690	19.690	46,265,744
2024-03-29	18.350	18.380	17.920	18.360	18.360	6,206,400
2024-03-28	18.240	18.510	18.120	18.300	18.300	10,170,346
2024-03-27	18.770	18.770	18.240	18.250	18.250	11,335,700
2024-03-26	18.600	18.890	18.580	18.860	18.860	11,397,448
2024-03-25	18.700	19.090	18.600	18.610	18.610	10,973,321
2024-03-22	19.500	19.530	18.860	18.980	18.980	16,350,110
2024-03-21	19.500	19.790	19.370	19.540	19.540	12,340,484
2024-03-20	19.600	19.630	19.410	19.500	19.500	11,713,200
2024-03-19	19.590	19.990	19.450	19.670	19.670	19,951,397
2024-03-18	19.560	19.610	19.280	19.600	19.600	14,851,817
2024-03-15	19.380	19.790	19.350	19.560	19.560	13,639,661
2024-03-14	19.470	19.760	19.340	19.470	19.470	16,274,538
2024-03-13	19.380	19.600	19.240	19.500	19.500	22,834,794
2024-03-12	18.800	19.900	18.780	19.600	19.600	44,345,059
2024-03-11	18.210	19.170	18.200	18.920	18.920	31,312,132
2024-03-08	18.250	18.400	17.900	18.120	18.120	14,734,808
2024-03-07	18.570	18.660	18.290	18.320	18.320	10,543,019
2024-03-06	18.600	18.740	18.290	18.480	18.480	12,988,324
2024-03-05	18.650	18.900	18.600	18.710	18.710	13,984,707
2024-03-04	18.820	18.980	18.610	18.750	18.750	12,868,484
2024-03-01	18.880	18.990	18.720	18.910	18.910	14,758,085
2024-02-29	18.210	18.900	18.160	18.870	18.870	21,920,885
2024-02-28	19.000	19.480	18.360	18.380	18.380	26,221,890
2024-02-27	18.600	19.030	18.570	19.030	19.030	17,382,595
2024-02-26	18.890	19.090	18.560	18.740	18.740	17,272,660
2024-02-23	18.840	19.220	18.650	18.890	18.890	20,803,521
2024-02-22	18.690	18.940	18.580	18.830	18.830	19,430,810
2024-02-21	17.770	19.270	17.720	18.820	18.820	34,986,296
2024-02-20	17.900	17.990	17.670	17.940	17.940	14,349,965
2024-02-19	18.300	18.500	17.780	18.090	18.090	21,978,715
2024-02-08	17.800	18.740	17.800	18.050	18.050	28,443,371
2024-02-07	16.910	17.860	16.910	17.780	17.780	29,213,399
2024-02-06	15.620	16.990	15.450	16.880	16.880	26,461,488
2024-02-05	16.540	16.650	15.190	15.860	15.860	29,575,561
2024-02-02	17.460	17.750	16.030	16.730	16.730	26,476,986
2024-02-01	17.350	17.910	17.260	17.410	17.410	15,620,811
2024-01-31	18.180	18.530	17.460	17.500	17.500	19,266,992
2024-01-30	19.010	19.020	18.300	18.360	18.360	19,125,359
2024-01-29	19.340	19.750	19.180	19.240	19.240	19,098,236
2024-01-26	19.010	19.720	19.010	19.340	19.340	19,828,837
2024-01-25	18.150	19.460	18.090	19.270	19.270	28,394,639
2024-01-24	18.720	18.890	17.700	18.260	18.260	28,525,037

← NewerPage 11 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.