Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.180	19.420	18.710	18.780	18.231	7,714,804
2022-11-02	19.030	19.550	18.910	19.480	18.910	6,967,864
2022-11-01	18.610	19.270	18.390	19.180	18.619	7,798,249
2022-10-31	18.900	19.150	18.540	18.710	18.163	7,107,895
2022-10-28	19.830	19.970	18.800	19.020	18.464	10,701,184
2022-10-27	18.600	20.060	18.600	19.800	19.221	17,585,451
2022-10-26	17.110	18.400	17.110	18.240	17.707	6,627,291
2022-10-25	17.050	17.500	16.700	17.250	16.746	8,729,646
2022-10-24	17.600	17.830	16.820	17.050	16.552	7,135,783
2022-10-21	17.800	17.920	17.570	17.670	17.153	4,764,624
2022-10-20	18.100	18.260	17.580	17.950	17.425	4,619,600
2022-10-19	18.290	18.730	18.080	18.160	17.629	4,939,800
2022-10-18	18.910	19.070	18.270	18.510	17.969	6,422,540
2022-10-17	18.980	19.270	18.720	18.910	18.357	5,986,951
2022-10-14	18.340	19.380	17.930	19.020	18.464	10,657,449
2022-10-13	18.450	18.820	18.170	18.240	17.707	5,869,179
2022-10-12	18.050	18.480	17.590	18.450	17.911	5,507,687
2022-10-11	17.800	18.500	17.740	18.060	17.532	6,307,835
2022-10-10	17.780	18.280	17.730	17.880	17.357	7,343,600
2022-09-30	18.390	18.480	17.750	17.900	17.377	9,702,724
2022-09-29	18.170	18.380	17.660	18.250	17.716	5,628,798
2022-09-28	18.410	18.440	17.790	17.900	17.377	5,537,889
2022-09-27	18.210	18.790	18.210	18.470	17.930	6,202,947
2022-09-26	18.650	18.890	18.260	18.450	17.911	3,696,445
2022-09-23	18.910	19.000	18.200	18.560	18.017	3,587,789
2022-09-22	19.240	19.240	18.770	18.920	18.367	3,244,611
2022-09-21	19.110	19.350	18.780	19.140	18.580	3,861,217
2022-09-20	19.270	19.570	19.070	19.180	18.619	3,028,266
2022-09-19	19.260	19.600	19.000	19.240	18.678	4,009,113
2022-09-16	19.720	20.170	19.300	19.360	18.794	5,926,719
2022-09-15	20.600	20.790	19.250	19.640	19.066	12,079,191
2022-09-14	20.710	20.940	20.400	20.700	20.095	2,965,033
2022-09-13	21.380	21.500	20.500	20.860	20.250	4,925,000
2022-09-09	21.140	21.410	20.870	21.310	20.687	5,032,057
2022-09-08	21.270	21.500	20.810	21.320	20.697	5,653,900
2022-09-07	21.410	21.830	21.000	21.170	20.551	8,217,630
2022-09-06	21.340	21.730	21.050	21.350	20.726	6,236,677
2022-09-05	22.030	22.040	21.070	21.200	20.580	7,554,536
2022-09-02	21.840	22.280	21.630	21.910	21.269	4,859,600
2022-09-01	22.140	22.360	21.140	21.850	21.211	4,094,872
2022-08-31	22.510	22.800	21.690	21.800	21.163	7,976,726
2022-08-30	22.690	22.920	22.220	22.620	21.959	8,403,087
2022-08-29	21.310	22.930	21.300	22.730	22.065	10,039,422
2022-08-26	21.000	21.740	20.940	21.300	20.677	8,966,575
2022-08-25	21.200	21.300	20.210	20.800	20.192	10,010,561
2022-08-24	22.450	22.480	20.930	21.170	20.551	14,366,155
2022-08-23	22.870	22.980	22.000	22.160	21.512	9,490,036
2022-08-22	22.620	23.150	22.010	22.740	22.075	5,666,018
2022-08-19	23.680	23.800	22.620	22.750	22.085	11,474,590
2022-08-18	22.820	23.650	22.670	23.590	22.900	7,470,228
2022-08-17	22.510	22.840	22.100	22.760	22.095	4,945,006
2022-08-16	22.420	22.550	21.880	22.490	21.832	7,982,175
2022-08-15	21.140	22.500	21.000	21.920	21.279	11,242,234
2022-08-12	21.310	21.780	21.150	21.280	20.658	4,401,000
2022-08-11	21.200	21.400	20.600	21.290	20.668	6,901,583
2022-08-10	20.810	21.210	20.800	21.050	20.435	5,633,228
2022-08-09	21.380	21.410	20.770	21.050	20.435	8,196,823
2022-08-08	20.250	21.050	20.160	20.980	20.367	9,895,884
2022-08-05	19.530	20.150	19.200	20.070	19.483	5,046,964
2022-08-04	19.530	19.760	19.110	19.400	18.833	4,084,500

← NewerPage 17 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.