Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.800	17.880	17.600	17.730	17.212	6,655,762
2023-02-02	17.960	18.050	17.710	17.780	17.260	9,133,081
2023-02-01	17.590	18.070	17.490	17.950	17.425	11,166,305
2023-01-31	18.130	18.150	17.450	17.550	17.037	12,863,705
2023-01-30	17.480	18.340	17.350	18.060	17.532	21,144,961
2023-01-20	17.000	17.540	16.800	17.430	16.920	19,517,131
2023-01-19	16.230	16.310	16.090	16.290	15.814	4,957,187
2023-01-18	16.210	16.280	16.130	16.220	15.746	3,664,703
2023-01-17	16.350	16.350	16.130	16.210	15.736	5,702,924
2023-01-16	16.030	16.320	15.950	16.260	15.785	8,162,860
2023-01-13	15.980	16.080	15.800	16.030	15.561	6,300,332
2023-01-12	16.010	16.200	15.920	15.960	15.493	5,144,646
2023-01-11	15.990	16.200	15.830	15.920	15.455	7,788,633
2023-01-10	16.200	16.200	15.890	15.930	15.464	7,539,301
2023-01-09	16.090	16.260	15.960	16.020	15.552	6,075,377
2023-01-06	15.950	16.180	15.800	16.060	15.590	5,853,556
2023-01-05	15.750	15.920	15.630	15.870	15.406	4,423,778
2023-01-04	15.770	15.840	15.540	15.740	15.280	5,326,296
2023-01-03	15.470	15.840	15.370	15.720	15.260	7,691,274
2022-12-30	15.490	15.700	15.250	15.500	15.047	13,281,296
2022-12-29	14.990	15.720	14.970	15.620	15.163	11,088,918
2022-12-28	15.030	15.140	14.910	15.080	14.639	6,509,900
2022-12-27	14.820	15.280	14.660	15.050	14.610	8,184,800
2022-12-26	14.880	15.140	14.660	14.840	14.406	5,150,591
2022-12-23	14.870	14.890	14.530	14.800	14.367	6,853,000
2022-12-22	15.190	15.220	14.770	14.850	14.416	7,877,726
2022-12-21	15.410	15.450	14.890	15.040	14.600	7,661,699
2022-12-20	15.610	15.680	15.000	15.380	14.930	12,439,669
2022-12-19	16.080	16.200	15.590	15.600	15.144	9,842,423
2022-12-16	16.300	16.300	15.930	16.030	15.561	7,305,164
2022-12-15	16.540	16.720	16.170	16.310	15.833	6,901,375
2022-12-14	16.600	16.910	16.510	16.550	16.066	4,422,004
2022-12-13	16.680	16.840	16.280	16.650	16.163	6,886,937
2022-12-12	16.460	16.850	16.290	16.680	16.192	6,370,494
2022-12-09	16.380	16.670	16.300	16.460	15.979	5,628,758
2022-12-08	16.790	16.850	16.350	16.380	15.901	5,463,641
2022-12-07	17.020	17.020	16.680	16.760	16.270	3,680,865
2022-12-06	16.700	17.150	16.400	16.980	16.484	6,594,540
2022-12-05	17.630	17.630	16.400	16.660	16.173	16,920,296
2022-12-02	17.570	17.700	17.410	17.500	16.988	3,017,006
2022-12-01	17.580	17.910	17.390	17.610	17.095	5,297,492
2022-11-30	17.800	17.980	17.290	17.380	16.872	6,648,517
2022-11-29	17.870	18.090	17.610	17.900	17.377	4,981,829
2022-11-28	17.880	17.940	17.210	17.760	17.241	6,782,347
2022-11-25	18.430	19.000	17.760	17.880	17.357	8,490,209
2022-11-24	17.810	18.390	17.810	18.330	17.794	4,590,200
2022-11-23	17.810	18.050	17.670	17.920	17.396	2,502,745
2022-11-22	18.060	18.390	17.800	17.980	17.454	5,098,184
2022-11-21	17.650	18.480	17.470	18.140	17.610	8,666,407
2022-11-18	17.960	18.090	17.750	17.830	17.309	4,139,870
2022-11-17	17.820	18.040	17.390	17.960	17.435	5,335,318
2022-11-16	18.260	18.270	17.800	17.880	17.357	3,917,711
2022-11-15	17.900	18.290	17.830	18.260	17.726	4,905,515
2022-11-14	17.860	18.380	17.850	18.010	17.483	6,310,712
2022-11-11	18.410	18.580	17.850	17.950	17.425	6,795,837
2022-11-10	18.370	18.580	17.900	17.950	17.425	7,097,302
2022-11-09	18.510	19.250	18.180	18.550	18.008	6,394,518
2022-11-08	18.730	18.890	18.300	18.470	17.930	5,617,354
2022-11-07	19.140	19.260	18.690	18.740	18.192	5,514,594
2022-11-04	18.780	19.260	18.760	19.000	18.445	6,833,083

← NewerPage 16 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.