Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.240	23.870	22.590	22.740	22.374	24,444,035
2022-01-28	23.530	23.640	22.800	23.160	22.787	24,743,344
2022-01-27	24.800	25.220	23.350	23.380	23.004	26,031,713
2022-01-26	23.900	24.850	23.810	24.250	23.860	26,060,779
2022-01-25	25.750	25.750	23.780	24.010	23.624	47,822,479
2022-01-24	26.250	26.660	25.900	25.950	25.533	27,641,797
2022-01-21	26.070	27.180	25.910	26.550	26.123	39,614,064
2022-01-20	25.800	26.500	25.750	26.390	25.965	32,279,750
2022-01-19	26.580	26.670	25.600	26.020	25.601	42,672,666
2022-01-18	25.780	27.030	25.610	26.860	26.428	63,300,658
2022-01-17	25.450	25.850	24.780	25.760	25.346	32,370,557
2022-01-14	26.150	26.560	25.680	25.740	25.326	31,781,106
2022-01-13	26.410	26.600	25.800	26.070	25.651	37,614,418
2022-01-12	26.230	26.760	26.070	26.580	26.152	44,804,972
2022-01-11	26.170	26.420	25.900	25.970	25.552	28,620,707
2022-01-10	25.950	26.500	25.570	26.280	25.857	36,876,603
2022-01-07	26.780	27.100	25.990	26.200	25.779	40,703,846
2022-01-06	27.550	27.760	26.750	27.040	26.605	37,685,470
2022-01-05	28.060	28.160	26.850	27.180	26.743	53,135,477
2022-01-04	27.940	28.350	27.280	28.270	27.815	56,865,832
2021-12-31	28.160	28.600	27.780	27.940	27.491	41,474,803
2021-12-30	28.400	28.720	28.100	28.250	27.796	46,738,108
2021-12-29	29.780	29.940	28.170	28.200	27.746	54,619,930
2021-12-28	30.000	30.250	29.300	29.760	29.281	41,053,925
2021-12-27	29.120	30.230	29.100	29.710	29.232	52,005,952
2021-12-24	31.300	31.860	28.440	29.520	29.045	116,244,939
2021-12-23	30.640	32.110	30.050	31.440	30.934	81,185,175
2021-12-22	30.630	31.170	29.900	30.640	30.147	60,041,041
2021-12-21	30.130	31.090	29.760	30.350	29.862	61,545,720
2021-12-20	31.000	31.320	30.110	30.410	29.921	71,480,931
2021-12-17	32.150	32.380	30.760	30.870	30.373	90,464,445
2021-12-16	32.250	33.800	31.850	32.550	32.026	82,409,111
2021-12-15	32.550	33.150	31.900	32.250	31.731	81,111,112
2021-12-14	31.800	33.420	31.500	32.950	32.420	104,213,380
2021-12-13	29.940	32.970	29.900	32.260	31.741	143,589,712
2021-12-10	29.360	30.720	29.060	29.970	29.488	125,585,456
2021-12-09	28.900	30.300	28.380	29.500	29.025	163,584,492
2021-12-08	25.580	28.030	25.160	28.030	27.579	96,270,613
2021-12-07	24.260	26.500	24.150	25.480	25.070	91,762,894
2021-12-06	23.760	24.600	23.460	24.150	23.762	52,909,194
2021-12-03	23.040	23.850	22.930	23.650	23.270	44,867,402
2021-12-02	22.810	23.280	22.750	22.970	22.600	20,252,659
2021-12-01	23.000	23.170	22.630	22.890	22.522	17,498,386
2021-11-30	23.200	23.450	22.760	22.840	22.473	20,833,554
2021-11-29	22.680	23.300	22.530	23.190	22.817	25,250,345
2021-11-26	23.560	23.600	22.690	22.810	22.443	31,610,812
2021-11-25	23.560	24.250	23.240	23.380	23.004	39,966,423
2021-11-24	23.000	23.770	22.890	23.420	23.043	46,709,419
2021-11-23	22.410	23.000	22.230	22.960	22.591	35,688,537
2021-11-22	22.400	23.020	22.400	22.490	22.128	26,652,460
2021-11-19	22.550	23.070	22.400	22.540	22.177	24,714,011
2021-11-18	22.580	22.940	22.400	22.650	22.286	20,420,304
2021-11-17	22.700	22.700	22.220	22.520	22.158	25,662,914
2021-11-16	22.070	23.100	22.030	22.850	22.482	43,427,128
2021-11-15	21.710	22.160	21.700	22.070	21.715	16,561,284
2021-11-12	22.470	22.550	21.960	21.970	21.617	27,228,825
2021-11-11	21.570	22.250	21.480	22.180	21.823	26,489,715
2021-11-10	21.730	22.000	21.500	21.700	21.351	17,960,351
2021-11-09	21.680	22.150	21.610	21.760	21.410	24,469,190
2021-11-08	21.340	21.800	21.220	21.700	21.351	19,997,095

← NewerPage 20 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.