Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.270	26.600	25.600	25.940	25.656	21,925,018
2022-08-01	25.900	26.900	25.530	26.620	26.328	24,848,136
2022-07-29	26.890	27.120	25.680	25.960	25.676	31,510,195
2022-07-28	26.970	27.390	26.630	27.060	26.764	18,542,068
2022-07-27	27.110	27.330	26.700	26.760	26.467	16,297,479
2022-07-26	27.230	28.200	27.110	27.160	26.862	28,934,982
2022-07-25	26.120	27.590	26.010	27.300	27.001	26,230,293
2022-07-22	26.940	27.260	26.350	26.550	26.259	16,946,481
2022-07-21	26.910	27.380	26.550	26.580	26.289	18,566,891
2022-07-20	26.370	27.630	26.370	27.270	26.971	25,444,189
2022-07-19	26.170	26.570	26.000	26.370	26.081	14,075,940
2022-07-18	26.710	26.950	25.610	26.320	26.032	22,844,083
2022-07-15	26.320	27.430	26.100	26.720	26.427	26,068,735
2022-07-14	26.920	27.500	26.260	26.620	26.328	30,064,919
2022-07-13	26.060	26.560	25.990	26.260	25.972	14,556,444
2022-07-12	26.730	26.850	25.800	25.920	25.636	17,753,263
2022-07-11	26.730	27.190	26.160	26.640	26.348	17,307,881
2022-07-08	27.280	27.790	26.960	27.120	26.823	18,536,453
2022-07-07	26.890	27.350	26.350	27.120	26.823	20,342,734
2022-07-06	27.990	28.200	26.640	26.790	26.497	28,322,415
2022-07-05	28.400	28.550	27.650	28.050	27.743	23,989,306
2022-07-04	28.180	28.600	27.880	28.400	28.089	18,967,761
2022-07-01	28.310	28.780	27.640	28.300	27.990	26,109,870
2022-06-30	27.150	28.880	27.090	28.690	28.376	47,722,748
2022-06-29	27.140	27.570	26.880	26.940	26.645	26,132,931
2022-06-28	27.850	28.070	27.060	27.350	27.050	36,508,630
2022-06-27	28.100	28.800	27.350	27.850	27.545	35,548,346
2022-06-24	28.250	28.600	27.740	27.970	27.664	30,408,002
2022-06-23	28.000	29.000	27.850	28.470	28.158	26,305,669
2022-06-22	28.750	28.750	27.850	27.920	27.614	26,351,942
2022-06-21	28.590	29.650	28.500	28.910	28.445	32,400,805
2022-06-20	28.350	29.110	27.830	28.760	28.297	40,944,400
2022-06-17	26.380	28.380	26.280	28.370	27.914	48,914,858
2022-06-16	27.000	27.500	26.220	26.490	26.064	28,334,355
2022-06-15	26.800	27.500	26.490	26.850	26.418	36,297,764
2022-06-14	26.200	27.350	26.070	27.050	26.615	34,466,474
2022-06-13	25.880	26.870	25.700	26.500	26.074	33,241,186
2022-06-10	25.100	26.250	25.080	25.950	25.533	27,497,346
2022-06-09	25.220	26.400	25.220	25.420	25.011	36,479,785
2022-06-08	25.230	25.930	25.140	25.490	25.080	29,700,235
2022-06-07	24.790	26.130	24.620	25.530	25.119	41,978,972
2022-06-06	24.180	24.800	23.900	24.700	24.303	28,659,824
2022-06-02	24.580	24.800	24.190	24.410	24.017	27,575,020
2022-06-01	24.100	24.990	23.880	24.900	24.499	39,867,985
2022-05-31	23.970	24.950	23.670	24.220	23.830	51,459,026
2022-05-30	22.840	24.100	22.660	24.020	23.634	50,873,120
2022-05-27	22.880	23.500	22.620	22.760	22.394	36,722,288
2022-05-26	21.770	23.330	21.460	22.950	22.581	46,726,332
2022-05-25	21.440	21.810	21.160	21.740	21.390	17,276,654
2022-05-24	22.280	22.340	21.370	21.370	21.026	21,139,283
2022-05-23	22.300	22.480	22.020	22.220	21.863	24,477,526
2022-05-20	21.600	22.420	21.580	22.290	21.931	39,285,099
2022-05-19	21.570	21.730	21.320	21.520	21.174	20,404,674
2022-05-18	22.290	22.440	21.700	21.950	21.597	25,558,002
2022-05-17	22.400	22.500	21.850	22.290	21.931	27,978,805
2022-05-16	21.850	22.600	21.820	22.420	22.059	34,394,296
2022-05-13	21.730	22.660	21.600	21.950	21.597	33,388,105
2022-05-12	21.170	22.180	21.100	21.740	21.390	31,279,647
2022-05-11	21.160	21.800	21.150	21.360	21.016	33,778,304
2022-05-10	20.600	21.400	20.420	21.370	21.026	27,977,668

← NewerPage 18 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.