Lianhe Chemical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.400 | 5.500 | 5.310 | 5.500 | 5.390 | 14,421,000 |
| 2024-04-25 | 5.280 | 5.460 | 5.250 | 5.390 | 5.282 | 12,920,100 |
| 2024-04-24 | 5.280 | 5.330 | 5.210 | 5.290 | 5.184 | 7,476,200 |
| 2024-04-23 | 5.350 | 5.390 | 5.270 | 5.300 | 5.194 | 7,862,746 |
| 2024-04-22 | 5.300 | 5.410 | 5.180 | 5.340 | 5.233 | 13,115,500 |
| 2024-04-19 | 5.340 | 5.470 | 5.270 | 5.310 | 5.204 | 11,474,748 |
| 2024-04-18 | 5.440 | 5.500 | 5.350 | 5.380 | 5.273 | 15,897,658 |
| 2024-04-17 | 5.330 | 5.560 | 5.320 | 5.460 | 5.351 | 15,913,402 |
| 2024-04-16 | 5.640 | 5.640 | 5.280 | 5.300 | 5.194 | 17,872,050 |
| 2024-04-15 | 5.970 | 6.010 | 5.500 | 5.610 | 5.498 | 23,242,440 |
| 2024-04-12 | 6.090 | 6.130 | 5.950 | 5.990 | 5.870 | 13,182,845 |
| 2024-04-11 | 6.150 | 6.210 | 6.090 | 6.090 | 5.968 | 10,831,400 |
| 2024-04-10 | 6.200 | 6.250 | 6.080 | 6.180 | 6.057 | 13,280,188 |
| 2024-04-09 | 6.030 | 6.220 | 6.000 | 6.200 | 6.076 | 14,085,836 |
| 2024-04-08 | 6.180 | 6.190 | 5.990 | 6.000 | 5.880 | 13,355,600 |
| 2024-04-03 | 6.250 | 6.310 | 6.110 | 6.170 | 6.047 | 13,608,899 |
| 2024-04-02 | 6.160 | 6.320 | 6.050 | 6.270 | 6.145 | 17,819,933 |
| 2024-04-01 | 6.020 | 6.170 | 6.010 | 6.140 | 6.017 | 13,780,554 |
| 2024-03-29 | 5.980 | 6.110 | 5.950 | 6.000 | 5.880 | 7,672,982 |
| 2024-03-28 | 5.940 | 6.060 | 5.930 | 5.980 | 5.861 | 10,945,442 |
| 2024-03-27 | 6.100 | 6.130 | 5.950 | 5.950 | 5.831 | 13,532,700 |
| 2024-03-26 | 6.080 | 6.230 | 6.010 | 6.130 | 6.008 | 14,244,302 |
| 2024-03-25 | 6.280 | 6.290 | 6.060 | 6.080 | 5.959 | 16,238,210 |
| 2024-03-22 | 6.510 | 6.530 | 6.290 | 6.290 | 6.164 | 19,932,800 |
| 2024-03-21 | 6.640 | 6.660 | 6.510 | 6.530 | 6.400 | 20,954,310 |
| 2024-03-20 | 6.610 | 6.700 | 6.550 | 6.650 | 6.517 | 15,429,683 |
| 2024-03-19 | 6.650 | 6.680 | 6.600 | 6.620 | 6.488 | 14,464,199 |
| 2024-03-18 | 6.720 | 6.740 | 6.570 | 6.650 | 6.517 | 29,624,985 |
| 2024-03-15 | 6.550 | 6.730 | 6.480 | 6.720 | 6.586 | 23,510,442 |
| 2024-03-14 | 6.430 | 6.620 | 6.430 | 6.620 | 6.488 | 30,803,154 |
| 2024-03-13 | 6.450 | 6.460 | 6.340 | 6.380 | 6.253 | 13,079,900 |
| 2024-03-12 | 6.260 | 6.450 | 6.230 | 6.440 | 6.311 | 27,490,428 |
| 2024-03-11 | 6.110 | 6.240 | 6.080 | 6.220 | 6.096 | 18,956,609 |
| 2024-03-08 | 6.130 | 6.200 | 6.070 | 6.110 | 5.988 | 12,798,725 |
| 2024-03-07 | 6.080 | 6.200 | 6.060 | 6.150 | 6.027 | 20,855,917 |
| 2024-03-06 | 6.160 | 6.220 | 6.010 | 6.100 | 5.978 | 21,472,966 |
| 2024-03-05 | 6.090 | 6.280 | 6.040 | 6.200 | 6.076 | 30,326,453 |
| 2024-03-04 | 6.160 | 6.220 | 6.050 | 6.110 | 5.988 | 13,502,935 |
| 2024-03-01 | 6.200 | 6.290 | 6.130 | 6.170 | 6.047 | 15,777,202 |
| 2024-02-29 | 5.980 | 6.200 | 5.970 | 6.200 | 6.076 | 22,854,461 |
| 2024-02-28 | 6.420 | 6.550 | 6.030 | 6.040 | 5.919 | 38,063,166 |
| 2024-02-27 | 6.120 | 6.380 | 6.070 | 6.370 | 6.243 | 22,929,196 |
| 2024-02-26 | 6.100 | 6.240 | 6.020 | 6.130 | 6.008 | 24,077,467 |
| 2024-02-23 | 5.980 | 6.070 | 5.850 | 6.070 | 5.949 | 24,347,695 |
| 2024-02-22 | 5.940 | 6.020 | 5.870 | 5.980 | 5.861 | 16,234,577 |
| 2024-02-21 | 5.790 | 6.120 | 5.780 | 5.940 | 5.821 | 26,163,282 |
| 2024-02-20 | 5.860 | 5.900 | 5.750 | 5.880 | 5.763 | 13,918,266 |
| 2024-02-19 | 6.020 | 6.110 | 5.760 | 5.870 | 5.753 | 23,040,439 |
| 2024-02-08 | 5.670 | 6.110 | 5.600 | 5.970 | 5.851 | 26,094,823 |
| 2024-02-07 | 5.400 | 5.720 | 5.380 | 5.640 | 5.527 | 27,608,180 |
| 2024-02-06 | 4.980 | 5.540 | 4.890 | 5.430 | 5.322 | 26,667,800 |
| 2024-02-05 | 5.660 | 5.700 | 5.130 | 5.130 | 5.028 | 31,459,466 |
| 2024-02-02 | 5.990 | 6.270 | 5.550 | 5.700 | 5.586 | 35,508,741 |
| 2024-02-01 | 6.660 | 6.760 | 6.070 | 6.070 | 5.949 | 39,185,602 |
| 2024-01-31 | 6.580 | 6.870 | 6.380 | 6.740 | 6.605 | 32,695,917 |
| 2024-01-30 | 6.760 | 6.930 | 6.580 | 6.680 | 6.547 | 23,116,005 |
| 2024-01-29 | 7.120 | 7.140 | 6.720 | 6.790 | 6.654 | 36,976,153 |
| 2024-01-26 | 7.280 | 7.360 | 7.220 | 7.250 | 7.105 | 24,052,539 |
| 2024-01-25 | 7.180 | 7.400 | 7.110 | 7.340 | 7.193 | 41,576,102 |
| 2024-01-24 | 6.810 | 7.360 | 6.690 | 7.200 | 7.056 | 50,257,676 |
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.