Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.040	12.040	11.600	11.740	11.397	21,833,242
2023-04-28	12.390	12.630	11.950	12.020	11.669	20,354,212
2023-04-27	12.790	12.930	12.550	12.580	12.212	9,318,091
2023-04-26	12.420	12.940	12.360	12.850	12.474	10,291,063
2023-04-25	12.960	12.980	12.240	12.390	12.028	13,711,055
2023-04-24	13.010	13.110	12.690	12.800	12.426	18,980,743
2023-04-21	13.370	13.520	12.980	13.100	12.717	8,820,060
2023-04-20	13.730	13.780	13.420	13.450	13.057	7,196,200
2023-04-19	13.850	13.860	13.730	13.750	13.348	5,412,600
2023-04-18	13.830	13.880	13.730	13.860	13.455	6,472,800
2023-04-17	13.850	13.940	13.720	13.830	13.426	7,536,700
2023-04-14	13.870	14.090	13.820	13.900	13.494	8,367,390
2023-04-13	13.770	13.920	13.630	13.810	13.406	7,932,851
2023-04-12	13.790	13.870	13.650	13.820	13.416	7,926,386
2023-04-11	13.860	13.890	13.610	13.790	13.387	12,101,330
2023-04-10	13.810	14.020	13.780	13.900	13.494	9,531,451
2023-04-07	13.820	14.070	13.800	13.810	13.406	6,623,204
2023-04-06	13.840	13.920	13.720	13.820	13.416	6,587,301
2023-04-04	13.860	13.980	13.790	13.840	13.435	7,707,829
2023-04-03	14.050	14.100	13.880	13.910	13.503	11,772,090
2023-03-31	13.820	14.150	13.780	14.090	13.678	11,145,579
2023-03-30	13.900	13.950	13.710	13.950	13.542	6,666,961
2023-03-29	14.070	14.160	13.800	13.840	13.435	10,865,596
2023-03-28	14.100	14.290	14.020	14.070	13.659	9,339,027
2023-03-27	14.100	14.280	14.050	14.100	13.688	12,044,725
2023-03-24	14.390	14.580	14.020	14.100	13.688	13,391,791
2023-03-23	14.790	14.800	14.290	14.350	13.930	13,859,171
2023-03-22	14.640	14.950	14.560	14.710	14.280	11,927,227
2023-03-21	14.490	14.720	14.250	14.620	14.193	14,213,300
2023-03-20	14.560	14.660	13.980	14.290	13.872	12,885,816
2023-03-17	14.500	14.650	14.380	14.460	14.037	9,726,286
2023-03-16	14.680	14.840	14.390	14.460	14.037	9,574,576
2023-03-15	15.000	15.080	14.700	14.720	14.290	7,272,813
2023-03-14	15.130	15.180	14.700	14.790	14.358	8,407,604
2023-03-13	15.150	15.330	14.930	15.120	14.678	9,322,900
2023-03-10	15.420	15.470	15.140	15.240	14.794	7,915,448
2023-03-09	15.690	15.790	15.420	15.500	15.047	7,729,643
2023-03-08	15.680	15.800	15.500	15.600	15.144	8,029,604
2023-03-07	15.990	15.990	15.680	15.730	15.270	5,353,535
2023-03-06	15.940	16.060	15.790	15.930	15.464	6,773,003
2023-03-03	16.130	16.190	15.870	15.930	15.464	6,399,812
2023-03-02	16.330	16.400	16.050	16.120	15.649	6,550,408
2023-03-01	16.530	16.610	16.280	16.340	15.862	7,148,856
2023-02-28	16.640	16.640	16.280	16.450	15.969	5,165,643
2023-02-27	16.380	16.680	16.260	16.400	15.921	9,173,393
2023-02-24	16.530	16.530	16.270	16.300	15.823	6,995,443
2023-02-23	16.690	17.000	16.360	16.490	16.008	11,080,300
2023-02-22	16.750	17.050	16.570	16.620	16.134	11,252,694
2023-02-21	16.920	17.250	16.610	16.900	16.406	10,199,350
2023-02-20	16.630	16.870	16.470	16.790	16.299	13,749,241
2023-02-17	16.880	17.060	16.500	16.580	16.095	12,350,673
2023-02-16	17.160	17.320	16.800	16.890	16.396	8,401,999
2023-02-15	17.530	17.540	17.140	17.150	16.649	6,852,564
2023-02-14	17.020	17.580	17.020	17.400	16.891	12,611,100
2023-02-13	17.100	17.220	16.890	17.010	16.513	16,175,425
2023-02-10	17.420	17.470	17.080	17.180	16.678	6,327,227
2023-02-09	17.300	17.480	17.250	17.400	16.891	8,397,400
2023-02-08	17.420	17.550	17.350	17.440	16.930	4,699,040
2023-02-07	17.640	17.640	17.380	17.480	16.969	4,654,000
2023-02-06	17.730	17.780	17.490	17.670	17.153	7,045,300

← NewerPage 15 of 21 · 1,218 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.