Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.330	24.000	23.210	23.890	23.890	35,808,168
2023-10-27	22.550	22.990	22.500	22.890	22.890	19,775,833
2023-10-26	22.060	22.650	22.010	22.610	22.610	12,937,859
2023-10-25	22.300	22.790	22.300	22.430	22.430	22,506,219
2023-10-24	21.950	22.070	21.660	21.830	21.830	10,551,693
2023-10-23	21.640	22.230	21.530	21.790	21.790	10,769,195
2023-10-20	22.000	22.260	21.720	21.860	21.860	12,966,213
2023-10-19	22.600	22.600	22.120	22.140	22.140	14,776,853
2023-10-18	22.700	22.900	22.500	22.720	22.720	10,806,576
2023-10-17	22.540	22.740	22.300	22.700	22.700	10,292,447
2023-10-16	22.780	22.800	22.390	22.470	22.470	14,152,204
2023-10-13	23.200	23.270	22.800	22.850	22.850	14,842,283
2023-10-12	23.220	23.410	23.110	23.390	23.390	14,058,063
2023-10-11	23.050	23.130	22.950	23.070	23.070	9,462,470
2023-10-10	22.990	23.300	22.910	23.020	23.020	12,378,549
2023-10-09	23.200	23.210	22.680	22.990	22.990	17,340,674
2023-09-28	23.660	23.730	22.990	23.200	23.200	23,702,272
2023-09-27	23.550	23.800	23.510	23.630	23.630	14,196,389
2023-09-26	23.780	23.960	23.580	23.590	23.590	13,015,972
2023-09-25	24.220	24.220	23.790	23.840	23.840	11,774,586
2023-09-22	23.560	24.250	23.560	24.230	24.230	13,703,799
2023-09-21	24.100	24.150	23.700	23.760	23.760	13,760,007
2023-09-20	24.220	24.310	24.140	24.180	24.180	7,941,474
2023-09-19	24.540	24.560	24.230	24.300	24.300	9,904,527
2023-09-18	24.350	24.600	24.040	24.530	24.530	14,081,700
2023-09-15	24.500	24.560	24.250	24.380	24.380	12,138,007
2023-09-14	24.540	24.710	24.120	24.440	24.440	16,989,471
2023-09-13	24.490	25.100	24.440	24.650	24.650	26,587,394
2023-09-12	24.750	24.760	24.330	24.460	24.460	18,233,976
2023-09-11	24.640	25.070	24.300	24.840	24.840	17,709,029
2023-09-08	24.540	24.780	24.380	24.610	24.610	13,458,926
2023-09-07	25.000	25.260	24.600	24.680	24.680	21,771,503
2023-09-06	24.830	25.090	24.630	25.070	25.070	22,064,170
2023-09-05	25.120	25.360	24.860	24.930	24.930	30,719,113
2023-09-04	23.960	25.750	23.960	25.460	25.460	71,473,565
2023-09-01	23.660	24.180	23.660	23.920	23.920	35,264,499
2023-08-31	24.240	24.280	23.500	23.560	23.560	36,034,445
2023-08-30	25.260	25.260	23.620	24.290	24.290	57,903,575
2023-08-29	25.110	25.810	24.940	25.730	25.730	17,605,697
2023-08-28	26.880	26.880	25.070	25.370	25.370	21,752,931
2023-08-25	25.550	25.550	25.110	25.170	25.170	11,815,419
2023-08-24	25.100	25.770	24.850	25.650	25.650	16,851,000
2023-08-23	25.750	25.750	24.890	24.950	24.950	13,258,442
2023-08-22	25.650	25.830	25.150	25.610	25.610	15,317,023
2023-08-21	25.400	26.060	25.170	25.600	25.600	17,046,261
2023-08-18	26.090	26.110	25.550	25.560	25.560	14,546,483
2023-08-17	25.410	26.170	25.250	26.090	26.090	17,781,485
2023-08-16	25.690	25.970	25.590	25.660	25.660	11,700,327
2023-08-15	25.800	26.300	25.630	25.860	25.860	17,247,443
2023-08-14	25.500	25.790	25.210	25.740	25.740	20,293,819
2023-08-11	27.440	27.440	25.780	25.890	25.890	45,214,416
2023-08-10	27.360	27.560	26.930	27.490	27.490	12,205,545
2023-08-09	27.430	27.800	27.270	27.350	27.350	10,481,066
2023-08-08	27.160	27.860	27.050	27.540	27.540	18,458,392
2023-08-07	27.900	27.900	27.020	27.160	27.160	27,138,345
2023-08-04	28.810	28.980	28.080	28.100	28.100	22,889,789
2023-08-03	27.520	28.370	27.500	28.370	28.370	25,924,723
2023-08-02	28.000	28.310	27.600	27.720	27.720	21,964,890
2023-08-01	28.200	28.830	27.760	28.080	28.080	27,198,218
2023-07-31	27.850	29.790	27.850	28.340	28.340	52,251,409

← NewerPage 13 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.