Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.010	27.870	26.660	27.580	27.580	35,961,469
2023-07-27	26.840	27.980	26.650	27.340	27.340	41,064,530
2023-07-26	26.850	27.500	26.400	26.840	26.840	39,095,324
2023-07-25	25.800	26.870	25.800	26.850	26.850	63,480,428
2023-07-24	24.990	25.200	24.700	25.080	25.080	20,445,835
2023-07-21	24.020	25.350	23.830	25.020	25.020	45,371,530
2023-07-20	23.820	24.330	23.820	24.040	24.040	24,791,608
2023-07-19	23.650	23.860	23.470	23.740	23.740	12,380,804
2023-07-18	23.860	23.860	23.620	23.710	23.710	13,766,967
2023-07-17	24.250	24.250	23.500	23.890	23.890	21,392,979
2023-07-14	24.850	25.080	24.260	24.340	24.340	28,383,040
2023-07-13	24.120	25.340	24.120	24.910	24.910	37,160,374
2023-07-12	24.230	24.480	24.060	24.090	24.090	13,574,675
2023-07-11	24.500	24.590	24.060	24.330	24.330	13,230,902
2023-07-10	24.320	24.950	24.240	24.480	24.480	18,311,848
2023-07-07	24.420	24.560	24.150	24.190	24.190	12,006,923
2023-07-06	24.760	25.060	24.420	24.490	24.490	15,111,111
2023-07-05	25.520	25.520	24.750	24.880	24.880	16,957,228
2023-07-04	25.270	25.700	24.890	25.540	25.540	19,347,543
2023-07-03	24.520	25.300	24.350	25.270	25.270	25,075,222
2023-06-30	25.050	25.220	24.450	24.510	24.510	25,393,337
2023-06-29	25.660	25.660	24.900	25.160	25.160	17,584,493
2023-06-28	25.800	26.050	25.380	25.770	25.770	12,365,536
2023-06-27	25.550	26.000	25.360	25.890	25.890	15,255,698
2023-06-26	26.300	26.400	25.360	25.510	25.510	18,011,478
2023-06-21	27.150	27.290	26.520	26.570	26.570	13,273,418
2023-06-20	27.590	27.980	27.290	27.380	27.080	17,675,605
2023-06-19	28.110	28.590	27.760	27.790	27.486	22,564,786
2023-06-16	28.000	28.500	27.730	28.260	27.950	27,051,284
2023-06-15	27.750	28.300	27.050	28.070	27.762	39,613,211
2023-06-14	26.160	28.300	26.110	27.880	27.575	53,462,458
2023-06-13	25.980	26.340	25.610	26.050	25.765	18,564,663
2023-06-12	25.380	26.440	25.130	25.920	25.636	21,604,985
2023-06-09	25.500	25.620	25.000	25.360	25.082	9,129,344
2023-06-08	25.430	25.720	25.200	25.500	25.221	9,528,800
2023-06-07	25.600	25.900	25.250	25.430	25.151	9,540,912
2023-06-06	26.130	26.300	25.500	25.600	25.320	14,984,564
2023-06-05	26.900	26.960	26.110	26.150	25.864	15,393,069
2023-06-02	26.380	26.970	26.100	26.900	26.605	17,076,222
2023-06-01	26.580	27.000	26.260	26.380	26.091	16,026,248
2023-05-31	27.160	27.160	26.300	26.800	26.506	20,671,539
2023-05-30	27.380	27.410	26.920	27.320	27.021	11,556,941
2023-05-29	27.730	27.950	27.090	27.340	27.040	20,341,198
2023-05-26	28.390	28.450	27.300	27.720	27.416	21,816,802
2023-05-25	29.500	29.590	27.830	28.260	27.950	38,916,839
2023-05-24	30.130	30.370	29.650	29.650	29.325	8,217,042
2023-05-23	30.700	30.980	30.000	30.190	29.859	13,061,920
2023-05-22	29.860	31.280	29.290	30.790	30.453	20,931,211
2023-05-19	29.400	30.380	29.010	29.960	29.632	15,282,625
2023-05-18	29.800	30.100	29.310	29.490	29.167	8,462,605
2023-05-17	30.020	30.090	29.400	29.700	29.375	8,151,686
2023-05-16	30.490	30.580	29.800	30.020	29.691	7,948,946
2023-05-15	30.050	30.470	29.510	30.450	30.116	8,681,148
2023-05-12	30.500	30.710	30.000	30.010	29.681	10,549,189
2023-05-11	31.000	31.130	30.440	30.540	30.205	6,784,044
2023-05-10	31.040	31.260	30.500	30.850	30.512	8,555,417
2023-05-09	30.860	31.850	30.820	31.070	30.730	14,040,851
2023-05-08	31.540	31.880	31.000	31.010	30.670	12,607,194
2023-05-05	31.110	31.850	30.750	31.450	31.105	14,447,216
2023-05-04	32.150	32.620	30.880	31.100	30.759	20,320,999

← NewerPage 14 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.