Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.240	22.850	21.890	22.370	22.125	26,646,502
2022-11-01	21.350	22.300	21.340	22.280	22.036	27,575,334
2022-10-31	20.900	21.490	20.500	21.230	20.997	15,982,225
2022-10-28	21.350	21.550	20.870	20.910	20.681	14,953,747
2022-10-27	21.900	22.100	21.200	21.400	21.166	15,451,140
2022-10-26	21.550	22.190	21.550	21.790	21.551	14,658,835
2022-10-25	21.300	21.750	21.200	21.540	21.304	11,130,342
2022-10-24	22.230	22.330	21.380	21.450	21.215	15,546,247
2022-10-21	22.780	22.780	22.100	22.250	22.006	10,554,182
2022-10-20	22.390	22.970	22.290	22.740	22.491	10,336,516
2022-10-19	23.150	23.150	22.600	22.610	22.362	14,338,073
2022-10-18	23.550	23.650	23.120	23.200	22.946	11,066,774
2022-10-17	23.350	23.640	23.000	23.440	23.183	11,786,960
2022-10-14	22.930	23.660	22.930	23.550	23.292	16,028,035
2022-10-13	23.040	23.360	22.660	22.880	22.629	16,401,510
2022-10-12	22.980	22.990	22.000	22.720	22.471	15,680,177
2022-10-11	22.490	22.990	21.850	22.990	22.738	13,897,199
2022-10-10	23.830	23.830	22.400	22.530	22.283	13,342,596
2022-09-30	24.300	24.550	23.710	23.830	23.569	11,412,007
2022-09-29	24.500	24.810	24.110	24.300	24.034	15,557,551
2022-09-28	24.200	24.680	24.000	24.230	23.965	18,920,180
2022-09-27	23.390	24.300	23.200	24.300	24.034	18,681,436
2022-09-26	23.300	23.880	23.180	23.380	23.124	11,140,230
2022-09-23	23.510	23.670	23.010	23.410	23.154	9,897,715
2022-09-22	23.710	24.110	23.420	23.460	23.203	11,519,257
2022-09-21	23.940	24.140	23.750	23.900	23.638	11,417,530
2022-09-20	23.600	23.980	23.500	23.930	23.668	14,261,448
2022-09-19	23.300	23.790	22.700	23.500	23.243	16,004,170
2022-09-16	24.410	24.750	23.340	23.380	23.124	17,869,427
2022-09-15	24.780	25.070	24.310	24.610	24.340	13,354,302
2022-09-14	24.750	24.950	24.500	24.670	24.400	12,512,111
2022-09-13	24.700	25.190	24.600	25.150	24.874	19,525,272
2022-09-09	24.300	24.590	23.960	24.530	24.261	13,577,038
2022-09-08	24.350	24.730	24.250	24.360	24.093	14,841,077
2022-09-07	24.590	24.590	24.150	24.230	23.965	16,152,979
2022-09-06	24.290	24.600	24.020	24.600	24.331	14,804,709
2022-09-05	24.580	24.700	23.810	24.190	23.925	22,122,080
2022-09-02	25.430	25.630	24.480	24.690	24.420	21,755,346
2022-09-01	25.970	26.050	25.360	25.430	25.151	16,838,332
2022-08-31	25.760	26.460	25.710	26.170	25.883	18,881,372
2022-08-30	26.920	27.060	25.630	25.990	25.705	31,179,329
2022-08-29	27.000	27.670	26.850	27.060	26.764	24,198,188
2022-08-26	28.350	28.600	27.650	27.810	27.505	41,260,393
2022-08-25	27.500	28.100	27.060	28.100	27.792	43,625,657
2022-08-24	27.030	27.930	26.910	27.330	27.031	37,002,626
2022-08-23	27.310	27.500	26.960	27.030	26.734	20,877,951
2022-08-22	26.480	27.550	26.270	27.270	26.971	27,357,504
2022-08-19	26.480	27.000	26.260	26.480	26.190	15,280,665
2022-08-18	27.010	27.180	26.410	26.590	26.299	23,415,455
2022-08-17	27.000	27.500	26.760	27.340	27.040	15,673,631
2022-08-16	27.080	27.260	26.810	27.060	26.764	12,315,529
2022-08-15	27.270	27.370	26.910	27.090	26.793	13,849,053
2022-08-12	27.450	27.650	27.100	27.390	27.090	17,244,814
2022-08-11	27.200	27.860	27.060	27.440	27.139	24,937,781
2022-08-10	26.700	27.930	26.700	27.120	26.823	28,906,587
2022-08-09	26.450	27.510	26.260	26.850	26.556	21,895,121
2022-08-08	26.580	26.870	26.200	26.450	26.160	13,675,896
2022-08-05	26.260	26.960	26.200	26.810	26.516	19,840,122
2022-08-04	25.910	26.300	25.400	26.300	26.012	18,379,973
2022-08-03	25.950	26.390	25.600	25.630	25.349	16,793,295

← NewerPage 17 of 21 · 1,212 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.