Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.210	10.470	10.210	10.280	10.075	23,700,436
2023-07-28	10.080	10.220	9.890	10.190	9.987	19,783,123
2023-07-27	10.380	10.410	10.080	10.080	9.879	14,939,700
2023-07-26	10.360	10.440	10.280	10.390	10.183	12,329,801
2023-07-25	10.090	10.490	10.070	10.330	10.124	16,719,394
2023-07-24	10.200	10.250	9.970	10.000	9.800	14,403,800
2023-07-21	10.460	10.580	10.190	10.240	10.036	23,714,882
2023-07-20	10.190	10.640	10.130	10.320	10.114	22,473,324
2023-07-19	10.090	10.380	10.030	10.120	9.918	12,408,019
2023-07-18	9.940	10.160	9.830	10.130	9.928	12,427,855
2023-07-17	10.100	10.190	9.800	9.940	9.742	17,939,140
2023-07-14	10.480	10.500	10.300	10.350	10.143	9,353,627
2023-07-13	10.480	10.660	10.470	10.570	10.261	11,125,084
2023-07-12	10.680	10.710	10.480	10.500	10.193	18,812,374
2023-07-11	10.470	10.660	9.990	10.610	10.300	30,664,507
2023-07-10	10.180	10.630	10.140	10.420	10.115	16,232,356
2023-07-07	10.280	10.350	10.130	10.130	9.834	7,747,200
2023-07-06	10.330	10.340	10.240	10.280	9.979	6,277,382
2023-07-05	10.540	10.540	10.300	10.330	10.028	6,694,605
2023-07-04	10.510	10.580	10.400	10.470	10.164	8,068,797
2023-07-03	10.520	10.670	10.490	10.560	10.251	10,224,348
2023-06-30	10.280	10.590	10.280	10.460	10.154	11,731,100
2023-06-29	10.200	10.430	10.160	10.290	9.989	12,509,646
2023-06-28	10.480	10.480	10.120	10.210	9.912	10,591,141
2023-06-27	10.290	10.480	10.210	10.400	10.096	10,293,158
2023-06-26	10.310	10.420	10.160	10.260	9.960	8,483,597
2023-06-21	10.600	10.690	10.310	10.310	10.009	8,756,671
2023-06-20	10.710	10.710	10.550	10.650	10.339	4,334,900
2023-06-19	10.840	10.870	10.660	10.690	10.377	5,190,300
2023-06-16	10.890	10.930	10.760	10.830	10.513	6,707,209
2023-06-15	10.570	10.920	10.490	10.890	10.572	8,782,433
2023-06-14	10.710	10.710	10.540	10.570	10.261	4,308,900
2023-06-13	10.720	10.850	10.630	10.680	10.368	5,594,276
2023-06-12	10.450	10.830	10.410	10.720	10.407	12,533,469
2023-06-09	10.450	10.540	10.380	10.450	10.145	6,226,798
2023-06-08	10.450	10.610	10.380	10.430	10.125	6,215,005
2023-06-07	10.650	10.750	10.400	10.470	10.164	10,558,663
2023-06-06	10.950	10.970	10.690	10.690	10.377	8,222,000
2023-06-05	11.280	11.330	10.920	10.970	10.649	12,017,900
2023-06-02	11.040	11.310	10.970	11.260	10.931	11,090,636
2023-06-01	10.940	11.140	10.860	10.970	10.649	6,917,353
2023-05-31	11.000	11.000	10.860	10.930	10.610	5,920,542
2023-05-30	10.910	11.080	10.860	11.020	10.698	6,397,645
2023-05-29	11.150	11.220	10.900	10.950	10.630	7,777,219
2023-05-26	11.270	11.270	11.030	11.190	10.863	6,123,400
2023-05-25	11.320	11.440	11.130	11.230	10.902	10,045,864
2023-05-24	11.200	11.380	11.130	11.310	10.979	10,501,514
2023-05-23	11.080	11.380	10.970	11.200	10.873	18,615,420
2023-05-22	10.870	11.080	10.730	11.010	10.688	11,305,541
2023-05-19	10.800	10.900	10.700	10.850	10.533	8,550,730
2023-05-18	10.990	11.020	10.750	10.840	10.523	7,507,362
2023-05-17	11.000	11.110	10.940	10.990	10.669	6,948,360
2023-05-16	11.230	11.260	11.000	11.050	10.727	7,280,300
2023-05-15	11.100	11.270	11.030	11.220	10.892	8,886,862
2023-05-12	11.250	11.330	11.060	11.090	10.766	6,548,188
2023-05-11	11.450	11.530	11.270	11.300	10.970	7,662,788
2023-05-10	11.320	11.540	11.230	11.420	11.086	7,682,394
2023-05-09	11.540	11.580	11.330	11.350	11.018	7,704,779
2023-05-08	11.550	11.780	11.500	11.540	11.203	9,993,800
2023-05-05	11.850	11.850	11.470	11.540	11.203	9,300,361

← NewerPage 14 of 21 · 1,212 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.