Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.600	21.090	20.500	21.090	20.751	21,510,080
2022-05-06	21.400	21.590	20.690	20.820	20.485	32,603,112
2022-05-05	22.000	22.500	21.550	21.880	21.528	65,877,858
2022-04-29	21.010	21.510	20.660	21.510	21.164	62,426,041
2022-04-28	19.400	19.980	19.110	19.550	19.236	22,702,687
2022-04-27	18.840	19.410	18.660	19.400	19.088	22,306,358
2022-04-26	18.770	19.890	18.510	19.090	18.783	25,799,557
2022-04-25	19.800	19.800	18.510	18.620	18.320	24,822,094
2022-04-22	20.570	20.590	19.810	20.240	19.914	16,608,405
2022-04-21	20.950	21.330	20.410	20.570	20.239	20,132,839
2022-04-20	21.300	21.640	20.700	21.180	20.839	25,556,250
2022-04-19	21.630	21.840	21.010	21.280	20.938	28,474,379
2022-04-18	20.340	22.380	20.260	21.620	21.272	47,747,319
2022-04-15	20.690	21.090	20.300	20.430	20.101	22,681,978
2022-04-14	20.120	21.170	20.060	20.910	20.574	36,563,600
2022-04-13	19.800	20.580	19.660	20.090	19.767	25,301,158
2022-04-12	19.000	20.100	18.930	20.000	19.678	23,466,402
2022-04-11	19.960	19.970	18.860	19.010	18.704	19,029,980
2022-04-08	20.240	20.350	19.800	19.990	19.668	15,254,013
2022-04-07	20.210	20.730	20.140	20.240	19.914	17,520,217
2022-04-06	20.300	20.500	20.020	20.270	19.944	11,945,050
2022-04-01	20.050	20.670	20.000	20.400	20.072	18,692,185
2022-03-31	20.260	20.420	20.050	20.100	19.777	12,508,654
2022-03-30	20.230	20.500	20.150	20.440	20.111	15,013,437
2022-03-29	20.320	20.550	19.960	20.080	19.757	12,157,156
2022-03-28	20.000	20.480	19.900	20.260	19.934	14,225,677
2022-03-25	21.050	21.150	20.620	20.640	20.308	14,139,540
2022-03-24	21.230	21.330	20.900	20.930	20.593	17,716,492
2022-03-23	20.990	21.770	20.780	21.540	21.194	23,816,753
2022-03-22	21.230	21.690	20.870	20.990	20.652	17,745,008
2022-03-21	21.270	21.370	20.900	21.240	20.898	20,396,082
2022-03-18	20.700	21.200	20.390	21.000	20.662	25,301,347
2022-03-17	20.400	21.500	20.000	20.740	20.406	38,838,178
2022-03-16	20.550	20.770	18.800	20.150	19.826	44,744,603
2022-03-15	20.510	21.660	20.390	20.390	20.062	48,764,020
2022-03-14	23.350	23.350	22.650	22.650	22.286	20,232,914
2022-03-11	23.000	23.760	22.860	23.750	23.368	24,465,148
2022-03-10	23.500	23.700	23.060	23.410	23.033	25,033,047
2022-03-09	22.860	23.230	21.350	23.010	22.640	28,728,714
2022-03-08	23.450	23.670	22.870	22.880	22.512	24,204,426
2022-03-07	24.040	24.050	22.890	23.100	22.728	26,934,064
2022-03-04	24.220	24.780	24.000	24.260	23.870	19,260,946
2022-03-03	25.250	25.470	24.370	24.430	24.037	25,348,361
2022-03-02	24.800	25.250	24.700	25.180	24.775	27,693,085
2022-03-01	24.160	25.800	24.100	25.310	24.903	51,611,669
2022-02-28	23.430	24.090	23.130	24.070	23.683	22,670,113
2022-02-25	23.240	23.690	23.240	23.530	23.151	18,747,522
2022-02-24	24.010	24.530	22.800	23.240	22.866	34,111,013
2022-02-23	23.760	24.330	23.460	24.180	23.791	26,792,900
2022-02-22	24.560	24.570	23.600	23.710	23.329	31,122,739
2022-02-21	24.250	25.050	24.160	24.780	24.381	23,244,126
2022-02-18	23.940	24.470	23.830	24.380	23.988	19,987,061
2022-02-17	24.480	25.200	24.050	24.170	23.781	34,437,179
2022-02-16	23.900	24.610	23.560	24.380	23.988	31,037,847
2022-02-15	23.350	24.300	23.230	23.840	23.456	27,204,919
2022-02-14	23.000	23.710	22.820	23.290	22.915	17,298,331
2022-02-11	23.700	24.630	23.450	23.450	23.073	30,542,079
2022-02-10	23.700	23.960	23.300	23.880	23.496	25,298,723
2022-02-09	22.510	24.070	22.420	24.020	23.634	39,429,292
2022-02-08	22.730	22.730	22.050	22.570	22.207	24,390,785

← NewerPage 19 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.