Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.500	11.600	11.410	11.430	11.268	19,949,271
2025-10-21	11.380	11.550	11.300	11.530	11.367	25,451,390
2025-10-20	11.550	11.700	11.320	11.380	11.219	31,182,880
2025-10-17	11.450	11.680	11.420	11.480	11.318	32,267,296
2025-10-16	11.680	11.860	11.440	11.550	11.387	40,786,312
2025-10-15	11.750	11.830	11.590	11.720	11.554	41,410,103
2025-10-14	12.050	12.180	11.570	11.780	11.614	81,201,543
2025-10-13	10.990	12.050	10.950	11.950	11.781	80,442,712
2025-10-10	11.330	11.550	11.170	11.380	11.219	47,242,806
2025-10-09	11.060	11.290	10.940	11.270	11.111	44,062,198
2025-09-30	10.690	11.100	10.650	10.960	10.805	41,793,653
2025-09-29	10.490	10.660	10.330	10.640	10.490	25,247,638
2025-09-26	10.540	10.880	10.420	10.500	10.352	33,559,990
2025-09-25	10.420	10.630	10.390	10.510	10.361	19,740,454
2025-09-24	10.330	10.490	10.270	10.480	10.332	21,914,801
2025-09-23	10.650	10.660	10.200	10.370	10.223	35,694,371
2025-09-22	10.810	10.840	10.580	10.680	10.529	28,160,550
2025-09-19	10.840	10.960	10.790	10.850	10.697	25,251,881
2025-09-18	11.060	11.220	10.740	10.870	10.716	46,209,937
2025-09-17	11.180	11.220	11.010	11.050	10.894	35,226,498
2025-09-16	11.320	11.350	11.070	11.190	11.032	38,810,354
2025-09-15	11.250	11.600	11.110	11.350	11.190	62,463,891
2025-09-12	11.230	11.390	11.110	11.280	11.121	42,810,009
2025-09-11	11.060	11.270	10.940	11.270	11.111	38,479,148
2025-09-10	11.330	11.410	11.110	11.200	11.042	37,577,424
2025-09-09	11.400	11.650	11.250	11.320	11.160	54,616,122
2025-09-08	11.050	11.520	11.050	11.470	11.308	70,960,992
2025-09-05	10.690	10.980	10.610	10.970	10.815	48,667,937
2025-09-04	10.910	11.120	10.450	10.680	10.529	69,786,661
2025-09-03	11.400	11.500	10.870	10.900	10.746	65,423,695
2025-09-02	11.830	11.930	11.280	11.330	11.170	85,877,122
2025-09-01	11.490	12.160	11.450	11.950	11.781	111,749,231
2025-08-29	11.990	12.120	11.350	11.380	11.219	124,360,587
2025-08-28	12.820	12.820	11.910	12.130	11.959	218,700,973
2025-08-27	11.580	11.650	11.350	11.650	11.485	50,155,370
2025-08-26	10.550	10.760	10.500	10.590	10.440	55,031,526
2025-08-25	10.600	10.600	10.400	10.500	10.352	61,484,870
2025-08-22	10.750	10.770	10.450	10.600	10.450	69,912,070
2025-08-21	10.370	10.990	10.370	10.830	10.677	115,526,658
2025-08-20	10.120	10.650	10.080	10.400	10.253	82,215,778
2025-08-19	10.160	10.300	10.130	10.170	10.026	43,974,600
2025-08-18	9.990	10.220	9.980	10.200	10.056	61,149,567
2025-08-15	9.980	10.050	9.950	9.980	9.839	38,243,511
2025-08-14	10.030	10.220	9.910	9.980	9.839	46,203,286
2025-08-13	9.980	10.090	9.980	10.030	9.888	40,686,054
2025-08-12	9.970	10.070	9.800	10.060	9.918	59,275,176
2025-08-11	9.900	9.990	9.810	9.970	9.829	36,700,600
2025-08-08	10.090	10.110	9.790	9.900	9.760	67,360,644
2025-08-07	10.510	10.530	10.160	10.180	10.036	84,545,161
2025-08-06	10.730	10.760	10.440	10.630	10.480	78,402,296
2025-08-05	11.010	11.050	10.710	10.750	10.598	94,775,097
2025-08-04	10.990	11.380	10.530	11.100	10.943	158,913,693
2025-08-01	10.360	11.230	10.360	11.050	10.894	171,904,745
2025-07-31	10.630	10.990	10.310	10.350	10.204	114,419,729
2025-07-30	10.590	11.040	10.480	10.640	10.490	182,463,220
2025-07-29	10.310	10.500	10.050	10.480	10.332	71,456,037
2025-07-28	10.360	10.500	10.340	10.380	10.233	39,739,024
2025-07-25	10.290	10.560	10.260	10.350	10.204	65,137,300
2025-07-24	10.150	10.420	10.130	10.300	10.154	60,963,900
2025-07-23	10.200	10.280	10.090	10.090	9.947	33,948,721

← NewerPage 5 of 21 · 1,216 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.