Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.900	17.010	16.870	16.900	16.900	5,989,189
2025-10-21	16.920	16.960	16.850	16.930	16.930	6,753,810
2025-10-20	16.930	16.980	16.830	16.910	16.910	6,780,420
2025-10-17	17.170	17.170	16.860	16.890	16.890	11,597,936
2025-10-16	17.120	17.200	17.060	17.190	17.190	11,694,804
2025-10-15	17.100	17.230	17.040	17.140	17.140	13,234,640
2025-10-14	16.950	17.220	16.870	17.190	17.190	19,566,283
2025-10-13	16.700	16.950	16.600	16.900	16.900	10,415,434
2025-10-10	17.000	17.080	16.920	17.030	17.030	11,034,060
2025-10-09	17.120	17.130	16.830	17.010	17.010	17,389,939
2025-09-30	17.300	17.300	17.170	17.200	17.200	9,975,144
2025-09-29	17.160	17.440	17.010	17.330	17.330	13,935,662
2025-09-26	17.050	17.200	17.000	17.150	17.150	11,283,905
2025-09-25	17.100	17.220	17.070	17.120	17.120	9,187,127
2025-09-24	17.030	17.200	17.000	17.180	17.180	8,663,002
2025-09-23	17.340	17.340	17.000	17.060	17.060	12,109,677
2025-09-22	17.400	17.410	17.260	17.330	17.330	8,535,481
2025-09-19	17.350	17.530	17.160	17.520	17.520	16,077,098
2025-09-18	17.760	17.760	17.310	17.410	17.410	22,057,713
2025-09-17	17.840	17.850	17.690	17.740	17.740	12,608,239
2025-09-16	17.750	17.870	17.660	17.850	17.850	12,957,994
2025-09-15	17.710	17.780	17.660	17.710	17.710	13,616,032
2025-09-12	17.850	18.270	17.800	17.810	17.810	23,444,034
2025-09-11	17.800	18.000	17.650	18.000	18.000	22,529,437
2025-09-10	17.900	18.130	17.820	17.880	17.880	18,191,298
2025-09-09	17.950	18.060	17.810	18.020	18.020	19,335,500
2025-09-08	18.120	18.240	17.950	18.080	18.080	26,414,317
2025-09-05	17.970	18.040	17.660	18.040	18.040	22,948,919
2025-09-04	17.920	18.030	17.680	17.970	17.970	24,605,749
2025-09-03	18.330	18.770	17.850	17.890	17.890	32,941,283
2025-09-02	18.290	18.980	18.220	18.410	18.410	49,363,256
2025-09-01	18.200	18.500	18.080	18.280	18.280	35,822,468
2025-08-29	17.900	18.600	17.900	18.190	18.190	48,943,157
2025-08-28	17.700	17.900	17.250	17.620	17.620	27,565,904
2025-08-27	18.170	18.250	17.720	17.730	17.730	35,724,755
2025-08-26	18.300	18.600	18.090	18.260	18.260	37,830,523
2025-08-25	17.710	18.600	17.690	18.400	18.400	58,878,686
2025-08-22	17.700	17.720	17.560	17.710	17.710	21,637,857
2025-08-21	18.050	18.060	17.550	17.660	17.660	37,147,245
2025-08-20	17.300	18.180	17.250	18.040	18.040	62,647,533
2025-08-19	17.100	17.730	17.090	17.410	17.410	43,475,596
2025-08-18	16.990	17.180	16.990	17.090	17.090	20,868,290
2025-08-15	16.950	17.040	16.870	16.980	16.980	14,980,336
2025-08-14	17.050	17.200	16.910	16.980	16.980	16,237,500
2025-08-13	17.080	17.130	16.910	17.060	17.060	14,218,637
2025-08-12	17.000	17.180	16.960	17.070	17.070	16,056,830
2025-08-11	16.740	17.120	16.720	17.030	17.030	18,219,361
2025-08-08	16.810	16.860	16.760	16.770	16.770	7,394,137
2025-08-07	16.810	16.870	16.780	16.840	16.840	8,361,434
2025-08-06	16.850	16.870	16.760	16.840	16.840	6,765,510
2025-08-05	16.800	16.850	16.760	16.850	16.850	7,481,233
2025-08-04	16.700	16.780	16.600	16.780	16.780	5,960,498
2025-08-01	16.780	16.840	16.720	16.770	16.770	6,878,900
2025-07-31	16.950	16.950	16.720	16.780	16.780	13,249,226
2025-07-30	16.920	17.140	16.880	17.000	17.000	12,665,778
2025-07-29	16.950	17.020	16.840	16.980	16.980	10,612,380
2025-07-28	17.090	17.100	16.910	17.020	17.020	11,441,252
2025-07-25	17.200	17.290	17.060	17.100	17.100	16,632,700
2025-07-24	17.050	17.250	17.000	17.240	17.240	18,397,608
2025-07-23	17.200	17.290	16.970	17.010	17.010	22,256,406

← NewerPage 5 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.