Lianhe Chemical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.630 | 4.790 | 4.620 | 4.780 | 4.704 | 9,145,700 |
| 2024-07-24 | 4.750 | 4.760 | 4.650 | 4.650 | 4.576 | 7,025,769 |
| 2024-07-23 | 4.810 | 4.940 | 4.750 | 4.750 | 4.674 | 7,376,400 |
| 2024-07-22 | 4.850 | 4.860 | 4.770 | 4.840 | 4.763 | 7,953,512 |
| 2024-07-19 | 4.760 | 4.840 | 4.720 | 4.810 | 4.733 | 5,974,100 |
| 2024-07-18 | 4.790 | 4.810 | 4.710 | 4.790 | 4.713 | 6,882,900 |
| 2024-07-17 | 4.800 | 4.850 | 4.770 | 4.800 | 4.723 | 6,324,600 |
| 2024-07-16 | 4.820 | 4.840 | 4.770 | 4.810 | 4.733 | 5,564,300 |
| 2024-07-15 | 4.990 | 5.000 | 4.830 | 4.850 | 4.772 | 8,108,600 |
| 2024-07-12 | 4.950 | 5.010 | 4.920 | 4.970 | 4.891 | 7,717,600 |
| 2024-07-11 | 4.790 | 4.960 | 4.780 | 4.950 | 4.851 | 12,638,278 |
| 2024-07-10 | 4.700 | 4.790 | 4.640 | 4.700 | 4.606 | 7,164,700 |
| 2024-07-09 | 4.690 | 4.750 | 4.570 | 4.710 | 4.616 | 11,850,470 |
| 2024-07-08 | 4.860 | 4.890 | 4.670 | 4.690 | 4.596 | 11,816,702 |
| 2024-07-05 | 4.800 | 4.900 | 4.730 | 4.900 | 4.802 | 6,063,859 |
| 2024-07-04 | 4.970 | 4.970 | 4.770 | 4.820 | 4.724 | 8,441,200 |
| 2024-07-03 | 4.960 | 5.020 | 4.940 | 4.960 | 4.861 | 7,791,600 |
| 2024-07-02 | 4.910 | 5.010 | 4.880 | 4.940 | 4.841 | 7,101,920 |
| 2024-07-01 | 4.820 | 4.930 | 4.750 | 4.900 | 4.802 | 9,800,902 |
| 2024-06-28 | 4.790 | 4.880 | 4.770 | 4.800 | 4.704 | 11,275,277 |
| 2024-06-27 | 4.960 | 5.020 | 4.770 | 4.800 | 4.704 | 12,346,710 |
| 2024-06-26 | 4.790 | 5.010 | 4.720 | 5.010 | 4.910 | 9,912,702 |
| 2024-06-25 | 4.730 | 4.830 | 4.690 | 4.780 | 4.685 | 10,421,300 |
| 2024-06-24 | 4.850 | 4.850 | 4.690 | 4.750 | 4.655 | 12,067,900 |
| 2024-06-21 | 4.920 | 5.020 | 4.890 | 4.890 | 4.792 | 7,538,100 |
| 2024-06-20 | 5.090 | 5.110 | 4.930 | 4.960 | 4.861 | 10,308,000 |
| 2024-06-19 | 5.200 | 5.230 | 5.080 | 5.090 | 4.988 | 8,491,738 |
| 2024-06-18 | 5.180 | 5.250 | 5.150 | 5.200 | 5.096 | 7,658,000 |
| 2024-06-17 | 5.240 | 5.260 | 5.160 | 5.180 | 5.077 | 9,542,300 |
| 2024-06-14 | 5.300 | 5.350 | 5.190 | 5.250 | 5.145 | 8,094,100 |
| 2024-06-13 | 5.460 | 5.480 | 5.300 | 5.310 | 5.204 | 7,714,900 |
| 2024-06-12 | 5.400 | 5.470 | 5.370 | 5.450 | 5.341 | 7,767,600 |
| 2024-06-11 | 5.360 | 5.420 | 5.280 | 5.400 | 5.292 | 7,620,100 |
| 2024-06-07 | 5.260 | 5.380 | 5.240 | 5.360 | 5.253 | 11,503,000 |
| 2024-06-06 | 5.490 | 5.560 | 5.180 | 5.210 | 5.106 | 19,841,212 |
| 2024-06-05 | 5.580 | 5.610 | 5.470 | 5.470 | 5.361 | 6,902,100 |
| 2024-06-04 | 5.600 | 5.630 | 5.530 | 5.600 | 5.488 | 7,275,800 |
| 2024-06-03 | 5.810 | 5.810 | 5.570 | 5.630 | 5.518 | 10,538,512 |
| 2024-05-31 | 5.850 | 5.880 | 5.750 | 5.750 | 5.635 | 7,455,366 |
| 2024-05-30 | 5.880 | 5.960 | 5.820 | 5.840 | 5.723 | 8,606,701 |
| 2024-05-29 | 5.860 | 5.980 | 5.830 | 5.860 | 5.743 | 7,650,800 |
| 2024-05-28 | 5.930 | 5.970 | 5.840 | 5.860 | 5.743 | 7,682,800 |
| 2024-05-27 | 5.990 | 6.010 | 5.800 | 5.930 | 5.812 | 10,064,700 |
| 2024-05-24 | 6.060 | 6.170 | 5.950 | 5.960 | 5.841 | 15,122,400 |
| 2024-05-23 | 6.170 | 6.260 | 6.060 | 6.070 | 5.949 | 13,614,900 |
| 2024-05-22 | 6.150 | 6.220 | 6.120 | 6.180 | 6.057 | 6,386,800 |
| 2024-05-21 | 6.240 | 6.260 | 6.080 | 6.130 | 6.008 | 7,196,000 |
| 2024-05-20 | 6.260 | 6.290 | 6.190 | 6.250 | 6.125 | 7,207,000 |
| 2024-05-17 | 6.180 | 6.250 | 6.110 | 6.210 | 6.086 | 10,305,163 |
| 2024-05-16 | 6.220 | 6.370 | 6.110 | 6.140 | 6.017 | 13,640,756 |
| 2024-05-15 | 6.120 | 6.300 | 6.070 | 6.220 | 6.096 | 9,810,600 |
| 2024-05-14 | 6.060 | 6.180 | 6.060 | 6.130 | 6.008 | 7,559,300 |
| 2024-05-13 | 6.140 | 6.170 | 6.030 | 6.070 | 5.949 | 12,536,586 |
| 2024-05-10 | 6.300 | 6.370 | 6.160 | 6.200 | 6.076 | 11,463,434 |
| 2024-05-09 | 6.200 | 6.350 | 6.190 | 6.310 | 6.184 | 13,088,793 |
| 2024-05-08 | 6.230 | 6.310 | 6.180 | 6.220 | 6.096 | 12,539,100 |
| 2024-05-07 | 6.150 | 6.250 | 6.100 | 6.250 | 6.125 | 13,741,855 |
| 2024-05-06 | 6.000 | 6.160 | 5.900 | 6.140 | 6.017 | 18,475,209 |
| 2024-04-30 | 5.870 | 5.960 | 5.800 | 5.920 | 5.802 | 16,204,200 |
| 2024-04-29 | 5.580 | 5.980 | 5.550 | 5.930 | 5.812 | 27,629,178 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2000 CNY |
| 2025-07-10 | 0.0200 CNY |
| 2024-07-12 | 0.0200 CNY |
| 2023-07-14 | 0.1000 CNY |
| 2022-07-22 | 0.0500 CNY |
| 2021-07-29 | 0.0500 CNY |
| 2020-07-10 | 0.0500 CNY |
| 2019-07-05 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.