Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.600	19.600	19.210	19.300	19.300	9,649,405
2025-01-20	19.470	19.630	19.350	19.440	19.440	13,558,296
2025-01-17	19.090	19.400	19.050	19.300	19.300	12,882,040
2025-01-16	19.210	19.470	18.960	19.160	19.160	12,960,955
2025-01-15	19.200	19.320	19.090	19.150	19.150	11,619,646
2025-01-14	18.640	19.260	18.640	19.250	19.250	17,889,935
2025-01-13	18.350	18.680	18.250	18.680	18.680	12,096,545
2025-01-10	18.800	18.970	18.500	18.510	18.510	10,539,122
2025-01-09	18.740	19.130	18.650	18.890	18.890	12,371,710
2025-01-08	19.000	19.080	18.400	18.900	18.900	17,960,060
2025-01-07	18.940	19.100	18.850	19.080	19.080	11,656,030
2025-01-06	18.600	19.110	18.180	18.890	18.890	19,345,369
2025-01-03	20.180	20.260	19.230	19.300	19.300	23,855,795
2025-01-02	20.800	20.810	20.000	20.180	20.180	26,300,528
2024-12-31	21.220	21.540	20.890	20.990	20.990	19,636,186
2024-12-30	21.280	21.420	21.070	21.170	21.170	13,669,223
2024-12-27	21.280	21.530	21.040	21.400	21.400	15,692,806
2024-12-26	21.150	21.420	21.130	21.280	21.280	12,706,208
2024-12-25	21.270	21.390	21.000	21.150	21.150	13,478,407
2024-12-24	20.800	21.300	20.780	21.280	21.280	16,076,752
2024-12-23	21.400	21.540	20.780	20.810	20.810	23,161,384
2024-12-20	21.350	21.560	21.220	21.370	21.370	17,898,910
2024-12-19	21.500	21.500	21.050	21.350	21.350	23,329,885
2024-12-18	21.940	22.080	21.610	21.710	21.710	19,163,465
2024-12-17	22.080	22.350	21.720	21.860	21.860	26,425,805
2024-12-16	22.430	22.630	21.880	22.000	22.000	27,581,216
2024-12-13	23.190	23.190	22.510	22.550	22.550	42,675,037
2024-12-12	22.400	23.450	22.260	23.400	23.400	62,934,757
2024-12-11	21.700	22.730	21.700	22.490	22.490	43,874,515
2024-12-10	22.300	22.950	21.800	21.870	21.870	59,735,945
2024-12-09	21.370	21.590	21.180	21.310	21.310	15,880,600
2024-12-06	21.220	21.500	21.120	21.450	21.450	16,452,055
2024-12-05	21.190	21.270	21.050	21.220	21.220	12,438,305
2024-12-04	21.500	21.630	21.080	21.180	21.180	17,294,340
2024-12-03	21.680	21.720	21.350	21.560	21.560	16,382,549
2024-12-02	21.470	21.730	21.330	21.720	21.720	21,281,404
2024-11-29	21.220	21.750	21.220	21.520	21.520	25,089,044
2024-11-28	21.290	21.500	21.150	21.220	21.220	16,469,061
2024-11-27	20.800	21.500	20.430	21.420	21.420	24,598,264
2024-11-26	20.710	21.190	20.660	20.850	20.850	16,884,480
2024-11-25	20.600	20.960	20.350	20.770	20.770	18,364,335
2024-11-22	21.460	21.580	20.530	20.600	20.600	23,240,367
2024-11-21	21.340	21.550	21.310	21.510	21.510	17,143,971
2024-11-20	21.180	21.590	21.080	21.490	21.490	21,141,804
2024-11-19	21.200	21.350	20.620	21.330	21.330	26,973,947
2024-11-18	21.830	22.000	21.050	21.160	21.160	26,018,038
2024-11-15	22.300	22.520	21.780	21.850	21.850	24,225,749
2024-11-14	22.880	22.880	22.280	22.350	22.350	26,088,619
2024-11-13	22.710	23.120	22.700	22.880	22.880	25,420,057
2024-11-12	23.050	23.520	22.710	23.130	23.130	47,811,267
2024-11-11	22.650	23.050	22.390	23.040	23.040	47,877,503
2024-11-08	25.000	25.000	22.880	22.990	22.990	92,024,247
2024-11-07	21.840	24.080	21.690	24.080	24.080	102,163,901
2024-11-06	21.790	22.380	21.510	21.890	21.890	49,990,154
2024-11-05	21.360	21.910	21.180	21.880	21.880	54,958,609
2024-11-04	21.020	21.670	20.800	21.600	21.600	53,332,473
2024-11-01	20.400	21.470	20.360	20.950	20.950	56,654,972
2024-10-31	20.600	20.760	20.380	20.500	20.500	23,887,594
2024-10-30	20.500	20.740	20.160	20.390	20.390	22,584,285
2024-10-29	21.290	21.420	20.590	20.670	20.670	31,837,249

← NewerPage 8 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.