Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	31.000	32.680	30.970	32.230	31.877	27,343,759
2023-04-27	31.560	32.520	30.630	31.100	30.759	58,087,071
2023-04-26	34.300	34.300	33.100	34.030	33.657	14,187,017
2023-04-25	34.060	34.450	33.300	34.220	33.845	11,901,851
2023-04-24	34.400	34.580	33.570	33.880	33.509	15,459,197
2023-04-21	35.000	35.320	34.350	34.390	34.013	11,696,500
2023-04-20	35.590	35.700	34.710	34.960	34.577	9,951,430
2023-04-19	35.700	35.920	34.750	35.460	35.072	13,933,273
2023-04-18	35.700	36.500	35.350	35.720	35.329	17,197,785
2023-04-17	34.600	37.370	34.600	35.660	35.269	24,840,663
2023-04-14	35.000	35.690	34.200	34.680	34.300	18,251,243
2023-04-13	34.930	35.590	34.600	35.340	34.953	17,509,010
2023-04-12	36.120	36.390	34.840	34.990	34.607	21,045,077
2023-04-11	37.080	37.110	35.930	36.220	35.823	19,064,456
2023-04-10	36.680	37.360	35.240	37.190	36.783	22,113,607
2023-04-07	36.870	37.800	36.300	36.990	36.585	13,391,687
2023-04-06	37.790	38.420	36.600	36.600	36.199	19,840,920
2023-04-04	37.070	38.760	36.900	38.010	37.594	26,519,538
2023-04-03	36.660	37.580	36.040	37.120	36.713	21,617,489
2023-03-31	36.600	37.650	36.400	37.060	36.654	24,346,115
2023-03-30	36.140	36.760	35.460	36.270	35.873	17,083,233
2023-03-29	35.990	36.560	35.800	36.280	35.883	19,008,216
2023-03-28	35.600	36.500	35.480	35.950	35.556	17,862,626
2023-03-27	35.210	35.880	34.750	35.500	35.111	12,350,528
2023-03-24	35.750	36.700	35.370	35.440	35.052	16,095,641
2023-03-23	34.830	36.800	34.750	36.060	35.665	25,175,251
2023-03-22	34.900	36.240	34.750	34.900	34.518	29,181,753
2023-03-21	32.800	35.300	32.690	34.900	34.518	37,329,509
2023-03-20	32.510	33.140	31.820	32.920	32.559	22,369,455
2023-03-17	34.200	34.290	32.610	32.820	32.460	24,050,457
2023-03-16	33.620	34.580	33.400	33.800	33.430	17,768,492
2023-03-15	34.780	35.160	33.810	33.930	33.558	15,347,495
2023-03-14	35.400	35.450	34.160	34.580	34.201	19,131,445
2023-03-13	35.130	35.980	34.940	35.560	35.170	15,138,539
2023-03-10	36.200	36.200	35.000	35.130	34.745	20,907,160
2023-03-09	36.920	37.000	35.280	35.930	35.536	27,307,185
2023-03-08	36.300	37.180	36.160	36.890	36.486	12,606,266
2023-03-07	37.400	37.500	36.600	36.600	36.199	17,173,966
2023-03-06	37.210	38.260	37.040	37.380	36.970	15,707,766
2023-03-03	37.940	38.590	37.180	37.500	37.089	15,674,060
2023-03-02	38.130	38.560	37.800	37.950	37.534	15,980,814
2023-03-01	37.680	38.800	36.900	38.280	37.861	25,667,523
2023-02-28	37.110	37.800	37.030	37.700	37.287	14,621,403
2023-02-27	36.950	37.930	36.590	37.280	36.872	17,223,595
2023-02-24	36.980	37.390	36.410	37.010	36.605	14,945,120
2023-02-23	37.700	37.750	36.580	37.000	36.595	16,731,190
2023-02-22	36.650	38.030	36.570	37.540	37.129	22,009,356
2023-02-21	37.950	37.950	36.500	36.970	36.565	26,559,141
2023-02-20	36.950	38.280	36.380	37.950	37.534	29,996,606
2023-02-17	37.700	38.810	36.690	36.800	36.397	39,793,859
2023-02-16	36.750	39.220	36.250	37.790	37.376	51,249,842
2023-02-15	37.100	38.250	36.240	36.660	36.258	42,726,438
2023-02-14	34.930	37.560	34.510	36.600	36.199	61,962,425
2023-02-13	31.900	35.170	31.900	35.170	34.785	48,795,187
2023-02-10	31.260	32.680	31.110	31.970	31.620	26,976,233
2023-02-09	29.490	31.660	29.310	31.300	30.957	32,849,301
2023-02-08	29.480	30.090	29.250	29.610	29.286	13,285,922
2023-02-07	29.900	30.490	29.350	29.420	29.098	12,290,184
2023-02-06	29.910	30.190	28.660	29.860	29.533	20,541,547
2023-02-03	29.830	30.440	29.340	30.290	29.958	16,834,519

← NewerPage 15 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.