Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.870	18.060	17.010	17.490	17.243	46,436,586
2026-01-15	16.830	18.500	16.720	17.860	17.608	64,228,599
2026-01-14	17.000	17.390	16.500	16.830	16.592	60,958,720
2026-01-13	17.560	17.960	16.950	17.060	16.819	79,272,656
2026-01-12	16.850	18.060	16.850	17.690	17.440	75,371,090
2026-01-09	16.270	16.700	15.880	16.420	16.188	97,768,190
2026-01-08	14.840	16.160	14.500	16.160	15.932	103,194,902
2026-01-07	13.910	15.040	13.900	14.690	14.482	68,115,805
2026-01-06	13.400	14.120	13.370	13.960	13.763	52,146,384
2026-01-05	13.460	13.660	13.210	13.420	13.230	40,340,273
2025-12-31	13.160	13.460	12.990	13.380	13.191	36,627,222
2025-12-30	12.930	13.490	12.880	13.180	12.994	45,019,257
2025-12-29	12.990	13.260	12.640	13.080	12.895	51,402,497
2025-12-26	12.980	13.270	12.710	13.020	12.836	47,631,583
2025-12-25	12.550	12.890	12.420	12.850	12.668	37,973,538
2025-12-24	12.590	12.850	12.490	12.680	12.501	40,951,757
2025-12-23	12.170	12.790	12.090	12.590	12.412	49,068,028
2025-12-22	12.210	12.350	12.150	12.200	12.028	20,726,726
2025-12-19	12.070	12.250	11.960	12.190	12.018	23,053,250
2025-12-18	11.970	12.350	11.900	12.060	11.890	32,306,434
2025-12-17	11.720	12.050	11.550	12.020	11.850	32,378,725
2025-12-16	12.000	12.010	11.560	11.680	11.515	30,941,516
2025-12-15	12.070	12.410	11.970	12.050	11.880	30,849,141
2025-12-12	12.070	12.590	12.020	12.230	12.057	55,528,806
2025-12-11	11.930	12.340	11.930	12.010	11.840	50,795,411
2025-12-10	11.960	12.000	11.750	11.900	11.732	19,157,100
2025-12-09	11.980	12.100	11.840	12.010	11.840	22,498,593
2025-12-08	12.080	12.180	11.950	12.020	11.850	31,534,138
2025-12-05	11.970	12.200	11.810	12.080	11.909	22,376,491
2025-12-04	12.100	12.160	11.880	11.970	11.801	19,639,331
2025-12-03	12.250	12.380	12.030	12.100	11.929	23,352,225
2025-12-02	12.410	12.460	12.190	12.210	12.037	28,882,838
2025-12-01	12.680	12.880	12.400	12.530	12.353	38,228,200
2025-11-28	12.370	12.820	12.360	12.650	12.471	46,285,439
2025-11-27	12.100	12.740	12.050	12.500	12.323	70,249,606
2025-11-26	12.040	12.260	11.980	12.050	11.880	36,073,977
2025-11-25	11.940	12.180	11.820	12.110	11.939	45,984,482
2025-11-24	11.950	12.130	11.480	11.730	11.564	53,308,059
2025-11-21	13.080	13.100	11.840	11.840	11.673	84,620,886
2025-11-20	13.500	13.820	13.040	13.150	12.964	76,673,034
2025-11-19	14.150	14.700	13.660	13.690	13.497	93,818,442
2025-11-18	14.860	15.150	13.950	14.110	13.911	136,566,163
2025-11-17	15.580	16.210	14.840	15.000	14.788	167,345,839
2025-11-14	14.000	15.400	14.000	15.400	15.182	147,595,974
2025-11-13	13.370	14.130	13.280	14.000	13.802	138,449,788
2025-11-12	13.200	13.260	12.860	13.200	13.013	83,590,487
2025-11-11	13.040	13.500	12.800	13.400	13.211	127,005,512
2025-11-10	13.300	13.700	12.930	12.960	12.777	187,808,904
2025-11-07	11.650	12.860	11.650	12.860	12.678	88,535,763
2025-11-06	11.780	11.900	11.510	11.690	11.525	43,924,925
2025-11-05	11.820	12.050	11.680	11.770	11.604	45,294,959
2025-11-04	12.250	12.300	11.720	12.000	11.830	70,677,983
2025-11-03	12.250	12.300	11.640	11.990	11.821	87,175,077
2025-10-31	11.380	12.000	11.310	11.830	11.663	81,005,567
2025-10-30	11.340	11.550	11.160	11.370	11.209	44,364,249
2025-10-29	11.400	11.480	11.050	11.340	11.180	54,374,916
2025-10-28	11.590	11.910	11.250	11.400	11.239	85,868,606
2025-10-27	11.690	12.350	11.690	12.120	11.949	71,973,619
2025-10-24	11.500	11.750	11.430	11.660	11.495	35,603,809
2025-10-23	11.400	11.500	11.210	11.470	11.308	23,430,403

← NewerPage 4 of 5 · 243 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.