Hebei Hengshui Laobaigan Liquor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.050	21.400	20.870	21.290	21.290	37,610,838
2024-10-25	20.600	21.050	20.600	20.930	20.930	22,067,401
2024-10-24	21.100	21.180	20.630	20.690	20.690	25,493,409
2024-10-23	21.140	21.470	20.910	21.190	21.190	40,099,194
2024-10-22	20.800	21.170	20.670	21.090	21.090	38,506,657
2024-10-21	20.600	21.290	20.400	20.830	20.830	40,668,851
2024-10-18	19.770	21.100	19.770	20.690	20.690	46,065,967
2024-10-17	20.020	20.250	19.760	19.770	19.770	18,356,153
2024-10-16	19.700	20.380	19.700	19.950	19.950	20,329,210
2024-10-15	20.350	20.710	20.000	20.020	20.020	24,707,468
2024-10-14	20.210	20.560	19.610	20.550	20.550	29,254,352
2024-10-11	20.840	20.850	19.860	20.120	20.120	33,113,550
2024-10-10	20.800	21.520	20.120	20.900	20.900	46,853,926
2024-10-09	22.600	22.600	21.100	21.100	21.100	60,375,928
2024-10-08	25.510	25.540	21.690	23.440	23.440	106,774,582
2024-09-30	22.800	23.220	21.690	23.220	23.220	77,235,500
2024-09-27	20.490	21.120	20.180	21.110	21.110	61,611,708
2024-09-26	17.270	19.200	17.250	19.200	19.200	62,449,720
2024-09-25	18.020	18.160	17.430	17.450	17.450	37,329,697
2024-09-24	17.450	17.880	17.010	17.850	17.850	33,180,950
2024-09-23	17.240	17.610	17.200	17.240	17.240	14,909,500
2024-09-20	17.000	17.350	16.950	17.220	17.220	17,042,000
2024-09-19	16.540	17.490	16.330	17.250	17.250	31,908,150
2024-09-18	16.260	16.490	15.810	16.350	16.350	16,053,678
2024-09-13	16.560	16.680	16.220	16.250	16.250	14,287,754
2024-09-12	16.890	17.060	16.650	16.660	16.660	11,004,908
2024-09-11	16.800	17.030	16.710	16.860	16.860	8,777,229
2024-09-10	16.830	17.070	16.650	16.920	16.920	12,505,740
2024-09-09	16.840	17.080	16.720	16.820	16.820	11,616,404
2024-09-06	17.530	17.530	17.090	17.110	17.110	12,679,044
2024-09-05	17.320	17.600	17.310	17.570	17.570	13,609,010
2024-09-04	17.340	17.660	17.270	17.330	17.330	12,939,704
2024-09-03	17.350	17.650	17.310	17.480	17.480	17,153,600
2024-09-02	17.800	17.920	17.340	17.390	17.390	24,203,994
2024-08-30	17.930	18.360	17.690	18.060	18.060	41,891,652
2024-08-29	17.000	17.930	16.910	17.930	17.930	47,005,794
2024-08-28	16.780	16.780	16.070	16.300	16.300	17,034,830
2024-08-27	16.760	16.940	16.420	16.920	16.920	13,549,528
2024-08-26	16.830	17.060	16.740	16.800	16.800	7,596,030
2024-08-23	16.680	16.960	16.660	16.870	16.870	6,994,154
2024-08-22	17.060	17.150	16.650	16.720	16.720	14,487,475
2024-08-21	17.450	17.710	17.150	17.190	17.190	12,983,592
2024-08-20	17.570	17.700	17.350	17.500	17.500	10,066,385
2024-08-19	17.350	17.840	17.270	17.640	17.640	16,169,551
2024-08-16	17.550	17.570	17.290	17.310	17.310	11,348,909
2024-08-15	17.520	17.840	17.460	17.640	17.640	13,742,422
2024-08-14	17.970	18.000	17.380	17.550	17.550	14,432,200
2024-08-13	18.200	18.250	17.750	17.970	17.970	13,868,853
2024-08-12	18.280	18.480	18.160	18.200	18.200	13,415,047
2024-08-09	18.800	18.970	18.400	18.400	18.400	24,417,106
2024-08-08	18.100	18.910	18.000	18.820	18.820	34,658,153
2024-08-07	17.700	18.300	17.630	18.170	18.170	26,091,444
2024-08-06	17.540	18.140	17.380	17.850	17.850	27,047,834
2024-08-05	17.050	17.770	17.000	17.350	17.350	22,052,917
2024-08-02	17.150	17.410	17.080	17.090	17.090	11,214,363
2024-08-01	17.600	17.660	17.150	17.250	17.250	16,998,545
2024-07-31	16.900	17.680	16.820	17.650	17.650	19,430,913
2024-07-30	16.750	16.950	16.520	16.950	16.950	11,071,172
2024-07-29	17.000	17.270	16.850	16.910	16.910	9,642,954
2024-07-26	16.750	17.250	16.740	17.050	17.050	10,290,629

← NewerPage 9 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.