Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.750	17.850	17.660	17.700	17.700	8,069,092
2025-04-22	17.720	17.830	17.650	17.750	17.750	7,873,278
2025-04-21	17.700	17.790	17.620	17.750	17.750	8,090,150
2025-04-18	17.880	17.940	17.660	17.760	17.760	7,493,543
2025-04-17	17.720	18.030	17.660	17.920	17.920	12,190,528
2025-04-16	17.740	17.830	17.480	17.810	17.810	11,396,621
2025-04-15	17.840	17.930	17.720	17.820	17.820	10,060,245
2025-04-14	17.880	18.030	17.800	17.860	17.860	12,305,535
2025-04-11	17.980	18.030	17.750	17.840	17.840	16,826,460
2025-04-10	18.040	18.200	17.830	18.050	18.050	19,753,960
2025-04-09	17.400	18.050	17.270	17.930	17.930	21,829,340
2025-04-08	17.050	17.620	17.050	17.610	17.610	24,565,550
2025-04-07	18.100	18.300	16.750	16.950	16.950	33,465,581
2025-04-03	18.390	18.760	18.390	18.600	18.600	13,190,290
2025-04-02	18.530	18.620	18.440	18.470	18.470	8,740,400
2025-04-01	18.380	18.600	18.380	18.540	18.540	9,783,136
2025-03-31	18.420	18.660	18.290	18.370	18.370	12,687,163
2025-03-28	19.020	19.100	18.500	18.550	18.550	19,140,090
2025-03-27	18.930	19.010	18.750	18.940	18.940	12,121,799
2025-03-26	18.860	19.060	18.810	18.930	18.930	14,572,999
2025-03-25	18.900	18.970	18.690	18.930	18.930	14,531,700
2025-03-24	18.840	19.000	18.670	18.990	18.990	18,625,256
2025-03-21	19.000	19.240	18.750	18.830	18.830	19,112,200
2025-03-20	19.160	19.240	18.960	19.000	19.000	18,658,286
2025-03-19	19.270	19.400	19.160	19.250	19.250	18,184,644
2025-03-18	19.500	19.570	19.200	19.280	19.280	21,350,102
2025-03-17	19.600	19.880	19.370	19.440	19.440	38,525,705
2025-03-14	18.550	20.060	18.550	19.800	19.800	81,470,791
2025-03-13	18.550	18.780	18.470	18.550	18.550	14,545,910
2025-03-12	18.800	18.970	18.610	18.640	18.640	18,026,075
2025-03-11	18.300	18.700	18.280	18.700	18.700	23,094,913
2025-03-10	18.440	18.480	18.280	18.460	18.460	12,375,891
2025-03-07	18.340	18.580	18.260	18.440	18.440	18,485,783
2025-03-06	18.420	18.460	18.250	18.410	18.410	16,024,691
2025-03-05	18.300	18.350	18.150	18.350	18.350	11,835,077
2025-03-04	18.540	18.550	18.140	18.320	18.320	22,552,368
2025-03-03	18.670	19.050	18.500	18.620	18.620	23,334,100
2025-02-28	18.760	19.300	18.640	18.680	18.680	34,308,792
2025-02-27	18.730	18.990	18.600	18.890	18.890	26,168,765
2025-02-26	18.510	18.720	18.450	18.720	18.720	15,831,340
2025-02-25	18.750	18.750	18.500	18.520	18.520	16,539,131
2025-02-24	18.610	19.190	18.540	18.850	18.850	25,819,249
2025-02-21	18.580	18.840	18.470	18.670	18.670	19,887,587
2025-02-20	18.580	18.800	18.530	18.540	18.540	14,296,008
2025-02-19	18.600	18.690	18.400	18.680	18.680	18,660,947
2025-02-18	18.670	19.190	18.410	18.780	18.780	28,800,833
2025-02-17	18.900	19.030	18.560	18.660	18.660	22,991,969
2025-02-14	18.890	19.020	18.730	18.940	18.940	21,715,730
2025-02-13	18.630	19.200	18.630	19.070	19.070	42,680,678
2025-02-12	18.410	18.690	18.250	18.690	18.690	18,466,149
2025-02-11	18.720	18.840	18.340	18.380	18.380	18,577,490
2025-02-10	18.560	18.720	18.430	18.710	18.710	21,616,762
2025-02-07	18.470	18.820	18.370	18.720	18.720	22,967,037
2025-02-06	18.240	18.460	18.150	18.430	18.430	15,871,483
2025-02-05	18.800	18.900	18.190	18.250	18.250	21,558,920
2025-01-27	19.000	19.150	18.780	18.780	18.780	9,324,072
2025-01-24	18.800	19.020	18.780	18.970	18.970	12,764,381
2025-01-23	19.200	19.450	18.970	18.970	18.970	12,376,210
2025-01-22	19.300	19.300	18.950	19.020	19.020	9,313,200
2025-01-21	19.600	19.600	19.210	19.300	19.300	9,649,405

← NewerPage 7 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.