Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.840	17.250	16.760	17.220	17.220	31,424,066
2025-07-21	16.800	16.840	16.750	16.840	16.840	11,341,526
2025-07-18	16.740	16.880	16.710	16.800	16.800	12,292,456
2025-07-17	16.740	16.840	16.670	16.730	16.730	8,008,300
2025-07-16	16.600	16.790	16.550	16.740	16.740	10,341,346
2025-07-15	16.820	16.820	16.550	16.610	16.610	13,951,099
2025-07-14	16.840	16.890	16.780	16.860	16.860	11,386,676
2025-07-11	16.780	17.100	16.730	16.920	16.920	25,214,512
2025-07-10	16.700	16.820	16.600	16.780	16.780	13,452,668
2025-07-09	16.700	16.900	16.680	16.740	16.740	15,718,970
2025-07-08	16.720	16.740	16.660	16.740	16.740	10,995,220
2025-07-07	16.780	16.800	16.680	16.690	16.690	6,826,342
2025-07-04	16.760	16.830	16.660	16.710	16.710	9,483,111
2025-07-03	16.700	16.790	16.640	16.690	16.690	9,411,213
2025-07-02	16.680	16.810	16.640	16.750	16.750	14,741,092
2025-07-01	16.630	16.680	16.560	16.650	16.650	11,184,114
2025-06-30	16.600	16.910	16.520	16.750	16.750	16,732,058
2025-06-27	16.750	16.750	16.530	16.560	16.560	11,399,576
2025-06-26	16.520	16.680	16.460	16.580	16.580	14,274,519
2025-06-25	16.400	16.540	16.300	16.540	16.540	14,339,575
2025-06-24	16.400	16.430	16.320	16.400	16.400	11,134,951
2025-06-23	16.410	16.410	16.220	16.320	16.320	11,164,016
2025-06-20	16.460	16.650	16.260	16.560	16.560	17,705,490
2025-06-19	17.000	17.010	16.750	16.900	16.900	11,930,403
2025-06-18	16.890	17.250	16.890	17.080	17.080	19,309,192
2025-06-17	16.680	16.840	16.650	16.830	16.830	7,986,503
2025-06-16	16.510	16.750	16.410	16.740	16.740	10,095,502
2025-06-13	16.850	16.850	16.610	16.650	16.650	13,062,109
2025-06-12	16.930	16.930	16.800	16.830	16.830	10,246,105
2025-06-11	16.880	17.030	16.840	16.940	16.940	8,553,350
2025-06-10	17.080	17.080	16.790	16.880	16.880	16,708,940
2025-06-09	17.010	17.090	17.010	17.070	17.070	7,961,306
2025-06-06	17.060	17.100	16.970	17.050	17.050	5,847,143
2025-06-05	17.070	17.110	17.010	17.060	17.060	7,483,161
2025-06-04	16.920	17.060	16.920	17.040	17.040	8,960,803
2025-06-03	17.050	17.060	16.900	16.920	16.920	11,889,979
2025-05-30	17.130	17.190	17.050	17.070	17.070	7,403,132
2025-05-29	17.120	17.190	17.030	17.190	17.190	7,434,027
2025-05-28	17.210	17.250	17.100	17.110	17.110	7,334,000
2025-05-27	17.160	17.330	17.160	17.210	17.210	8,451,848
2025-05-26	17.110	17.270	16.980	17.170	17.170	7,439,974
2025-05-23	17.270	17.300	17.100	17.100	17.100	8,109,501
2025-05-22	17.380	17.400	17.220	17.230	17.230	8,073,852
2025-05-21	17.460	17.490	17.360	17.370	17.370	8,090,299
2025-05-20	17.440	17.540	17.410	17.450	17.450	9,043,093
2025-05-19	17.400	17.450	17.240	17.450	17.450	8,789,972
2025-05-16	17.680	17.680	17.480	17.500	17.500	8,288,472
2025-05-15	17.810	17.900	17.620	17.640	17.640	10,381,145
2025-05-14	17.710	18.090	17.570	17.940	17.940	18,187,194
2025-05-13	17.890	17.890	17.700	17.740	17.740	8,758,800
2025-05-12	17.720	17.790	17.660	17.790	17.790	8,258,634
2025-05-09	17.770	17.840	17.660	17.730	17.730	7,265,000
2025-05-08	17.600	17.910	17.560	17.810	17.810	11,640,209
2025-05-07	17.830	17.990	17.570	17.670	17.670	11,586,902
2025-05-06	17.380	17.660	17.370	17.630	17.630	12,972,347
2025-04-30	17.470	17.600	17.330	17.360	17.360	11,886,345
2025-04-29	17.550	17.670	17.350	17.450	17.450	10,175,048
2025-04-28	17.900	17.920	17.560	17.590	17.590	11,691,900
2025-04-25	17.570	17.900	17.560	17.820	17.820	12,797,965
2025-04-24	17.700	17.780	17.490	17.580	17.580	10,575,598

← NewerPage 6 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.