Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.730	7.900	7.640	7.870	7.713	13,783,875
2023-10-27	7.670	7.940	7.560	7.890	7.733	13,052,637
2023-10-26	7.720	7.730	7.540	7.680	7.527	10,926,692
2023-10-25	7.750	7.890	7.730	7.760	7.605	7,581,848
2023-10-24	7.680	7.760	7.600	7.730	7.576	9,170,449
2023-10-23	7.880	7.880	7.600	7.620	7.468	8,585,100
2023-10-20	7.830	8.030	7.820	7.880	7.723	8,908,000
2023-10-19	7.930	8.000	7.810	7.870	7.713	7,170,205
2023-10-18	8.200	8.200	7.960	7.980	7.821	9,508,600
2023-10-17	8.220	8.260	8.170	8.230	8.066	6,964,200
2023-10-16	8.410	8.450	8.180	8.220	8.056	10,406,700
2023-10-13	8.470	8.470	8.370	8.400	8.232	10,238,318
2023-10-12	8.370	8.510	8.330	8.490	8.321	11,182,223
2023-10-11	8.320	8.450	8.300	8.320	8.154	9,668,686
2023-10-10	8.280	8.420	8.280	8.290	8.125	5,296,217
2023-10-09	8.350	8.390	8.270	8.280	8.115	7,035,200
2023-09-28	8.410	8.500	8.340	8.350	8.183	8,393,019
2023-09-27	8.140	8.450	8.110	8.410	8.242	19,160,920
2023-09-26	8.480	8.490	8.140	8.160	7.997	15,204,480
2023-09-25	8.540	8.570	8.410	8.500	8.330	8,268,163
2023-09-22	8.330	8.560	8.280	8.550	8.379	11,248,097
2023-09-21	8.350	8.460	8.310	8.310	8.144	8,094,954
2023-09-20	8.570	8.580	8.370	8.370	8.203	11,696,438
2023-09-19	8.720	8.770	8.570	8.590	8.419	8,908,721
2023-09-18	8.670	8.810	8.560	8.750	8.575	9,279,367
2023-09-15	8.630	8.770	8.550	8.670	8.497	8,021,028
2023-09-14	8.690	8.700	8.550	8.610	8.438	6,883,270
2023-09-13	8.810	8.830	8.630	8.700	8.526	8,196,100
2023-09-12	8.750	8.850	8.680	8.830	8.654	8,954,100
2023-09-11	8.610	8.790	8.540	8.740	8.566	11,771,000
2023-09-08	8.630	8.660	8.580	8.600	8.428	4,483,400
2023-09-07	8.810	8.850	8.620	8.630	8.458	12,607,300
2023-09-06	8.800	8.850	8.720	8.820	8.644	6,613,200
2023-09-05	8.830	8.850	8.700	8.800	8.624	9,804,969
2023-09-04	8.530	8.890	8.500	8.840	8.664	17,962,846
2023-09-01	8.800	8.800	8.500	8.530	8.360	8,637,900
2023-08-31	8.680	8.680	8.540	8.570	8.399	7,865,614
2023-08-30	8.700	8.800	8.630	8.670	8.497	8,642,173
2023-08-29	8.520	8.740	8.480	8.710	8.536	10,368,800
2023-08-28	8.890	8.930	8.540	8.560	8.389	13,578,630
2023-08-25	8.620	8.660	8.490	8.530	8.360	9,340,400
2023-08-24	8.580	8.710	8.500	8.620	8.448	9,040,405
2023-08-23	8.750	8.780	8.580	8.580	8.409	9,165,604
2023-08-22	8.880	8.970	8.620	8.820	8.644	14,976,094
2023-08-21	8.970	9.050	8.870	8.880	8.703	9,205,112
2023-08-18	9.160	9.210	8.980	8.990	8.811	10,306,777
2023-08-17	9.110	9.180	9.050	9.170	8.987	6,756,944
2023-08-16	9.150	9.250	9.120	9.140	8.958	7,300,468
2023-08-15	9.330	9.330	9.130	9.180	8.997	12,412,500
2023-08-14	9.380	9.390	9.180	9.330	9.144	12,134,117
2023-08-11	9.600	9.630	9.400	9.410	9.222	10,428,648
2023-08-10	9.550	9.710	9.550	9.580	9.389	7,917,115
2023-08-09	9.420	9.810	9.350	9.570	9.379	20,295,706
2023-08-08	9.630	9.890	9.440	9.500	9.310	18,512,598
2023-08-07	10.130	10.140	9.550	9.600	9.408	38,897,289
2023-08-04	10.100	10.350	10.030	10.120	9.918	25,298,251
2023-08-03	10.000	10.130	9.900	10.100	9.898	18,629,236
2023-08-02	10.230	10.360	10.000	10.040	9.840	20,681,297
2023-08-01	10.290	10.330	10.180	10.230	10.026	12,255,650
2023-07-31	10.210	10.470	10.210	10.280	10.075	23,700,436

← NewerPage 13 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.