Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	29.600	30.790	29.250	30.140	29.810	33,672,595
2023-02-01	29.500	29.880	28.940	29.700	29.375	21,315,373
2023-01-31	29.580	30.340	28.950	29.500	29.177	27,442,229
2023-01-30	30.000	30.320	29.180	29.630	29.305	24,745,352
2023-01-20	30.630	30.880	29.630	29.830	29.503	20,691,820
2023-01-19	30.310	30.880	29.500	30.570	30.235	25,204,447
2023-01-18	30.950	31.400	30.250	30.310	29.978	21,093,368
2023-01-17	31.640	31.640	30.430	30.960	30.621	40,258,340
2023-01-16	29.570	31.640	29.390	31.640	31.293	44,541,308
2023-01-13	28.440	29.080	28.130	28.760	28.445	16,666,772
2023-01-12	28.400	28.970	28.100	28.250	27.941	12,491,418
2023-01-11	28.990	29.000	28.290	28.370	28.059	12,834,420
2023-01-10	29.000	29.200	28.550	28.890	28.574	18,551,015
2023-01-09	28.280	29.200	28.030	29.000	28.682	33,406,324
2023-01-06	28.090	28.390	27.900	28.240	27.931	20,719,683
2023-01-05	27.280	28.620	27.280	28.290	27.980	36,770,467
2023-01-04	26.810	27.740	26.800	27.300	27.001	17,464,349
2023-01-03	27.370	27.670	26.700	26.980	26.684	20,026,871
2022-12-30	27.380	27.790	27.060	27.530	27.228	16,000,050
2022-12-29	27.290	27.530	27.010	27.300	27.001	11,887,505
2022-12-28	27.380	27.760	26.950	27.500	27.199	16,774,081
2022-12-27	27.430	27.900	27.020	27.750	27.446	19,132,063
2022-12-26	27.520	27.840	27.040	27.220	26.922	17,731,456
2022-12-23	27.610	28.420	27.290	27.750	27.446	24,953,464
2022-12-22	26.980	28.700	26.810	27.860	27.555	38,215,061
2022-12-21	26.770	27.160	26.630	26.860	26.566	18,354,800
2022-12-20	27.570	27.700	26.380	26.550	26.259	36,123,729
2022-12-19	28.060	28.680	27.530	27.770	27.466	23,200,417
2022-12-16	27.600	28.520	27.600	28.040	27.733	33,674,595
2022-12-15	28.580	29.260	27.900	27.990	27.683	39,998,985
2022-12-14	27.700	28.950	27.610	28.660	28.346	42,988,643
2022-12-13	27.410	28.070	27.150	27.970	27.664	31,176,957
2022-12-12	27.250	27.930	27.150	27.440	27.139	33,842,784
2022-12-09	26.010	27.810	25.870	27.500	27.199	56,393,421
2022-12-08	25.710	26.250	25.530	26.070	25.784	21,357,324
2022-12-07	25.700	26.050	25.240	25.730	25.448	23,265,265
2022-12-06	25.100	26.450	24.980	25.800	25.517	34,770,562
2022-12-05	24.740	25.970	24.740	25.270	24.993	36,082,251
2022-12-02	24.150	24.750	24.060	24.530	24.261	23,089,890
2022-12-01	24.000	24.880	24.000	24.150	23.885	37,142,967
2022-11-30	23.280	23.700	23.200	23.340	23.084	13,688,229
2022-11-29	23.060	23.490	23.000	23.410	23.154	20,773,498
2022-11-28	22.400	22.990	21.900	22.940	22.689	17,750,988
2022-11-25	22.650	22.800	22.540	22.680	22.432	7,880,577
2022-11-24	22.970	23.140	22.660	22.670	22.422	10,518,096
2022-11-23	22.830	23.260	22.830	22.930	22.679	10,581,291
2022-11-22	23.090	23.400	22.900	22.970	22.718	11,586,200
2022-11-21	23.010	23.110	22.580	23.050	22.797	11,697,732
2022-11-18	23.450	23.570	23.170	23.340	23.084	12,044,534
2022-11-17	23.480	23.780	23.100	23.360	23.104	12,166,083
2022-11-16	23.600	23.900	23.470	23.520	23.262	13,720,276
2022-11-15	22.900	23.680	22.780	23.600	23.341	18,923,476
2022-11-14	23.250	23.700	22.710	22.960	22.708	18,661,692
2022-11-11	23.800	24.000	23.150	23.400	23.144	19,690,944
2022-11-10	22.810	23.280	22.750	23.230	22.976	13,389,837
2022-11-09	22.870	23.200	22.870	22.970	22.718	8,065,433
2022-11-08	23.110	23.560	22.750	23.020	22.768	13,792,435
2022-11-07	22.820	23.280	22.710	23.200	22.946	14,920,750
2022-11-04	22.180	23.400	22.070	23.090	22.837	29,243,377
2022-11-03	22.000	22.230	21.950	22.190	21.947	12,113,957

← NewerPage 16 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.