Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.760	6.930	6.460	6.780	6.645	27,188,184
2024-01-22	7.200	7.340	6.800	6.820	6.684	27,854,149
2024-01-19	7.050	7.550	6.990	7.240	7.095	39,543,507
2024-01-18	7.000	7.060	6.710	6.980	6.841	32,300,591
2024-01-17	7.400	7.410	7.070	7.080	6.939	28,767,503
2024-01-16	7.420	7.500	7.240	7.390	7.242	33,319,002
2024-01-15	7.410	7.610	7.340	7.460	7.311	40,310,347
2024-01-12	7.390	7.690	7.370	7.410	7.262	71,781,169
2024-01-11	6.810	7.390	6.770	7.390	7.242	59,504,045
2024-01-10	6.880	7.040	6.700	6.720	6.586	48,777,161
2024-01-09	6.780	7.320	6.630	7.000	6.860	73,036,701
2024-01-08	6.790	6.830	6.650	6.650	6.517	9,648,900
2024-01-05	6.950	7.010	6.780	6.800	6.664	11,346,000
2024-01-04	7.060	7.060	6.930	6.960	6.821	9,580,700
2024-01-03	7.080	7.120	6.990	7.070	6.929	9,292,058
2024-01-02	7.170	7.180	7.060	7.080	6.939	8,829,661
2023-12-29	7.090	7.180	7.080	7.130	6.988	14,545,672
2023-12-28	6.840	7.120	6.810	7.080	6.939	19,478,445
2023-12-27	6.850	6.900	6.770	6.870	6.733	10,556,105
2023-12-26	6.900	6.930	6.800	6.840	6.703	9,456,024
2023-12-25	6.940	6.980	6.840	6.910	6.772	11,442,687
2023-12-22	6.980	7.070	6.860	6.970	6.831	13,225,494
2023-12-21	6.810	7.030	6.800	6.990	6.850	12,082,132
2023-12-20	6.980	7.030	6.870	6.870	6.733	10,546,555
2023-12-19	7.260	7.300	6.960	7.010	6.870	15,396,728
2023-12-18	7.180	7.180	7.000	7.020	6.880	12,323,100
2023-12-15	7.270	7.330	7.150	7.190	7.046	13,446,191
2023-12-14	7.300	7.420	7.250	7.260	7.115	10,516,178
2023-12-13	7.370	7.380	7.270	7.280	7.135	10,335,800
2023-12-12	7.410	7.470	7.350	7.400	7.252	9,030,500
2023-12-11	7.400	7.500	7.210	7.470	7.321	17,531,354
2023-12-08	7.360	7.470	7.320	7.470	7.321	18,623,900
2023-12-07	7.680	7.680	7.370	7.380	7.233	24,314,058
2023-12-06	7.570	7.710	7.510	7.710	7.556	20,741,292
2023-12-05	7.640	7.710	7.570	7.570	7.419	13,660,737
2023-12-04	7.580	7.720	7.450	7.670	7.517	19,151,028
2023-12-01	7.610	7.700	7.490	7.590	7.439	19,108,757
2023-11-30	7.700	7.750	7.540	7.610	7.458	12,030,274
2023-11-29	7.800	7.840	7.650	7.690	7.537	12,193,729
2023-11-28	7.710	7.840	7.620	7.800	7.644	12,972,987
2023-11-27	7.700	7.780	7.550	7.720	7.566	18,872,377
2023-11-24	8.060	8.100	7.730	7.760	7.605	17,723,726
2023-11-23	7.860	7.930	7.830	7.920	7.762	8,857,300
2023-11-22	7.990	8.030	7.870	7.880	7.723	9,309,766
2023-11-21	7.970	8.080	7.970	7.990	7.831	10,912,590
2023-11-20	8.100	8.140	7.830	8.010	7.850	18,327,967
2023-11-17	7.850	7.950	7.810	7.920	7.762	9,364,200
2023-11-16	7.960	7.970	7.860	7.860	7.703	8,079,808
2023-11-15	7.970	8.040	7.950	7.980	7.821	13,048,800
2023-11-14	7.880	7.990	7.860	7.900	7.742	8,089,800
2023-11-13	7.920	7.980	7.810	7.900	7.742	8,131,100
2023-11-10	7.880	7.970	7.800	7.920	7.762	8,132,800
2023-11-09	7.900	8.120	7.890	7.920	7.762	11,567,402
2023-11-08	7.940	7.950	7.830	7.880	7.723	7,684,200
2023-11-07	8.000	8.000	7.820	7.930	7.772	10,421,852
2023-11-06	7.850	8.010	7.830	7.960	7.801	13,035,700
2023-11-03	7.720	7.870	7.710	7.820	7.664	10,313,829
2023-11-02	7.820	7.860	7.670	7.700	7.546	8,653,400
2023-11-01	7.810	7.850	7.750	7.810	7.654	8,471,869
2023-10-31	7.880	7.940	7.740	7.790	7.635	8,207,472

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.