Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.960	19.090	18.530	18.710	18.710	15,614,921
2024-01-22	19.650	19.810	18.930	19.050	19.050	11,930,117
2024-01-19	19.790	20.130	19.650	19.850	19.850	8,925,942
2024-01-18	19.850	19.990	19.020	19.950	19.950	18,509,736
2024-01-17	20.500	20.530	19.890	19.910	19.910	12,500,900
2024-01-16	20.600	20.930	20.380	20.590	20.590	10,258,091
2024-01-15	20.700	20.950	20.610	20.680	20.680	6,693,935
2024-01-12	20.900	21.150	20.800	20.850	20.850	9,028,382
2024-01-11	20.730	21.050	20.660	21.000	21.000	9,032,673
2024-01-10	20.720	21.190	20.260	20.920	20.920	11,584,330
2024-01-09	20.670	20.940	20.660	20.760	20.760	8,327,608
2024-01-08	21.250	21.260	20.660	20.670	20.670	12,763,755
2024-01-05	21.400	21.560	21.110	21.250	21.250	9,658,781
2024-01-04	21.720	21.720	21.260	21.430	21.430	12,098,590
2024-01-03	21.880	22.040	21.540	21.800	21.800	13,998,420
2024-01-02	22.560	22.590	21.850	21.880	21.880	19,163,999
2023-12-29	22.500	22.640	22.350	22.550	22.550	14,133,952
2023-12-28	21.250	22.730	21.150	22.500	22.500	27,481,672
2023-12-27	21.300	21.420	21.000	21.280	21.280	8,883,786
2023-12-26	21.700	21.730	21.320	21.350	21.350	7,480,827
2023-12-25	21.650	21.820	21.580	21.760	21.760	5,233,723
2023-12-22	21.820	21.850	21.600	21.700	21.700	8,751,528
2023-12-21	21.330	21.990	21.240	21.930	21.930	13,187,696
2023-12-20	21.920	21.990	21.500	21.510	21.510	9,052,995
2023-12-19	21.740	21.980	21.660	21.940	21.940	8,894,285
2023-12-18	21.700	21.950	21.580	21.740	21.740	6,840,999
2023-12-15	21.940	22.180	21.790	21.900	21.900	11,546,190
2023-12-14	22.400	22.510	21.830	21.910	21.910	12,545,726
2023-12-13	22.660	22.700	22.220	22.250	22.250	9,666,348
2023-12-12	22.430	22.900	22.340	22.750	22.750	10,044,159
2023-12-11	22.480	22.560	22.000	22.450	22.450	13,389,695
2023-12-08	22.500	22.840	22.440	22.620	22.620	9,781,588
2023-12-07	22.450	22.560	22.240	22.500	22.500	7,624,727
2023-12-06	22.110	22.640	22.100	22.450	22.450	8,875,842
2023-12-05	22.600	22.600	22.190	22.230	22.230	10,961,163
2023-12-04	22.950	22.950	22.660	22.690	22.690	9,363,591
2023-12-01	22.930	23.050	22.680	22.980	22.980	10,223,489
2023-11-30	22.820	23.130	22.730	23.030	23.030	11,266,940
2023-11-29	22.820	23.060	22.560	22.980	22.980	10,778,325
2023-11-28	22.700	23.020	22.600	22.940	22.940	10,461,227
2023-11-27	23.350	23.380	22.650	22.650	22.650	20,583,061
2023-11-24	23.490	23.730	23.410	23.520	23.520	10,178,005
2023-11-23	23.350	23.520	23.250	23.520	23.520	8,804,917
2023-11-22	23.610	23.750	23.410	23.470	23.470	10,593,015
2023-11-21	23.650	23.790	23.490	23.650	23.650	15,892,429
2023-11-20	23.410	23.560	23.200	23.550	23.550	12,017,221
2023-11-17	23.140	23.310	23.100	23.290	23.290	8,120,599
2023-11-16	23.450	23.500	23.200	23.250	23.250	8,374,852
2023-11-15	23.800	23.820	23.420	23.490	23.490	13,144,640
2023-11-14	23.300	23.600	23.280	23.540	23.540	15,081,651
2023-11-13	23.170	23.340	23.030	23.300	23.300	9,796,477
2023-11-10	23.240	23.240	22.950	23.170	23.170	9,917,737
2023-11-09	23.370	23.450	23.230	23.300	23.300	9,734,871
2023-11-08	23.330	23.560	23.250	23.410	23.410	12,995,250
2023-11-07	23.480	23.580	23.250	23.480	23.480	13,159,587
2023-11-06	23.670	23.700	23.360	23.600	23.600	15,657,594
2023-11-03	23.320	23.660	23.250	23.490	23.490	12,810,569
2023-11-02	23.600	23.850	23.270	23.270	23.270	18,512,453
2023-11-01	24.800	24.980	23.720	23.760	23.760	32,831,303
2023-10-31	23.890	24.080	23.600	23.800	23.800	21,601,515

← NewerPage 12 of 21 · 1,217 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.