He Bei Cheng De LoLo Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	10.390	10.420	10.130	10.290	8.711	20,219,349
2021-11-09	10.540	10.660	10.290	10.460	8.855	18,384,113
2021-11-08	10.930	10.930	10.430	10.500	8.889	31,496,263
2021-11-05	11.090	11.290	10.910	11.020	9.329	31,907,784
2021-11-04	10.410	11.400	10.400	11.200	9.482	53,733,088
2021-11-03	10.320	10.680	10.270	10.460	8.855	22,836,395
2021-11-02	10.450	10.530	10.170	10.310	8.728	30,703,242
2021-11-01	10.310	10.420	10.110	10.370	8.779	24,152,368
2021-10-29	9.830	10.530	9.810	10.350	8.762	43,204,513
2021-10-28	9.990	10.130	9.750	9.800	8.297	23,722,078
2021-10-27	10.130	10.230	9.820	9.930	8.407	52,262,779
2021-10-26	10.730	10.890	10.500	10.540	8.923	30,608,456
2021-10-25	10.810	10.870	10.450	10.700	9.059	34,433,887
2021-10-22	11.000	11.450	10.910	10.940	9.262	32,176,983
2021-10-21	10.740	11.080	10.740	10.920	9.245	26,215,940
2021-10-20	11.100	11.470	10.650	10.960	9.279	41,522,366
2021-10-19	10.580	10.900	10.520	10.880	9.211	23,258,542
2021-10-18	10.520	10.700	10.190	10.690	9.050	20,436,298
2021-10-15	10.700	10.740	10.200	10.550	8.932	25,075,861
2021-10-14	11.290	11.290	10.650	10.690	9.050	31,177,391

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.