He Bei Cheng De LoLo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.150 | 8.250 | 8.120 | 8.180 | 8.180 | 11,557,330 |
| 2026-10-22 | 8.300 | 8.310 | 8.150 | 8.150 | 8.150 | 10,583,331 |
| 2026-10-21 | 8.520 | 8.550 | 8.300 | 8.300 | 8.300 | 9,334,253 |
| 2026-10-20 | 8.600 | 8.650 | 8.510 | 8.530 | 8.530 | 11,848,549 |
| 2026-10-19 | 8.410 | 8.710 | 8.390 | 8.590 | 8.590 | 17,148,858 |
| 2026-10-16 | 8.310 | 8.570 | 8.300 | 8.430 | 8.430 | 14,378,584 |
| 2026-10-15 | 8.410 | 8.480 | 8.250 | 8.290 | 8.290 | 14,949,450 |
| 2026-10-14 | 8.440 | 8.610 | 8.410 | 8.430 | 8.430 | 15,552,240 |
| 2026-10-13 | 8.410 | 8.500 | 8.350 | 8.450 | 8.450 | 14,717,014 |
| 2026-10-12 | 8.330 | 8.440 | 8.300 | 8.390 | 8.390 | 13,061,200 |
| 2026-10-09 | 8.150 | 8.330 | 8.150 | 8.290 | 8.290 | 15,180,153 |
| 2026-10-08 | 8.130 | 8.190 | 8.030 | 8.140 | 8.140 | 11,553,095 |
| 2026-09-30 | 7.960 | 8.220 | 7.930 | 8.140 | 8.140 | 13,188,425 |
| 2026-09-29 | 8.000 | 8.050 | 7.920 | 7.940 | 7.940 | 7,447,199 |
| 2026-09-28 | 8.050 | 8.120 | 7.970 | 8.020 | 8.020 | 11,456,039 |
| 2026-09-24 | 8.260 | 8.290 | 8.020 | 8.060 | 8.060 | 14,383,217 |
| 2026-09-23 | 8.090 | 8.270 | 8.060 | 8.260 | 8.260 | 14,492,410 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.5000 CNY |
| 2025-06-04 | 0.3000 CNY |
| 2024-05-30 | 0.4000 CNY |
| 2023-05-24 | 0.3000 CNY |
| 2021-05-31 | 0.2600 CNY |
| 2020-04-29 | 0.2000 CNY |
| 2019-04-22 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.