Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.200	10.280	10.090	10.090	9.947	33,948,721
2025-07-22	10.300	10.330	10.200	10.240	10.095	37,987,000
2025-07-21	10.450	10.470	10.300	10.350	10.204	38,192,440
2025-07-18	10.500	10.560	10.390	10.440	10.292	27,975,400
2025-07-17	10.470	10.670	10.440	10.510	10.361	33,102,271
2025-07-16	10.380	10.560	10.360	10.460	10.312	32,158,023
2025-07-15	10.460	10.530	10.330	10.380	10.233	38,658,150
2025-07-14	10.640	10.680	10.460	10.590	10.440	41,035,475
2025-07-11	10.590	10.680	10.560	10.650	10.500	40,665,800
2025-07-10	10.680	10.730	10.580	10.630	10.480	40,532,600
2025-07-09	10.800	10.830	10.600	10.620	10.450	53,129,422
2025-07-08	10.840	10.950	10.750	10.860	10.686	54,910,721
2025-07-07	10.840	10.970	10.800	10.840	10.667	48,897,070
2025-07-04	10.870	10.940	10.720	10.820	10.647	54,171,631
2025-07-03	10.780	11.000	10.670	10.930	10.755	73,384,928
2025-07-02	11.040	11.350	10.770	10.770	10.598	112,222,807
2025-07-01	11.060	11.210	10.920	11.150	10.972	128,361,206
2025-06-30	11.050	11.070	10.920	11.000	10.824	74,322,835
2025-06-27	11.410	11.530	10.980	11.050	10.873	121,867,475
2025-06-26	11.810	12.280	11.610	11.620	11.434	141,284,527
2025-06-25	13.260	13.590	12.130	12.140	11.946	199,259,252
2025-06-24	13.280	13.690	12.560	13.480	13.264	172,876,717
2025-06-23	12.240	13.400	12.030	12.950	12.743	170,258,670
2025-06-20	12.000	12.450	11.500	12.180	11.985	127,355,048
2025-06-19	11.680	12.160	11.530	12.040	11.848	126,272,508
2025-06-18	13.180	13.460	11.820	11.820	11.631	188,682,570
2025-06-17	13.330	14.250	13.080	13.130	12.920	156,121,174
2025-06-16	13.300	14.350	12.830	13.770	13.550	186,574,015
2025-06-13	13.160	13.700	13.010	13.080	12.871	179,894,137
2025-06-12	12.650	13.480	12.050	12.870	12.664	216,584,839
2025-06-11	15.200	15.470	13.320	13.320	13.107	220,860,105
2025-06-10	15.400	15.490	14.570	14.800	14.563	204,528,922
2025-06-09	13.400	14.080	13.180	14.080	13.855	78,468,166
2025-06-06	12.000	13.170	11.770	12.800	12.595	219,961,055
2025-06-05	10.910	11.970	10.500	11.970	11.779	196,837,231
2025-06-04	10.650	11.130	10.120	10.880	10.706	263,855,114
2025-06-03	9.720	10.120	9.660	10.120	9.958	119,422,074
2025-05-30	8.550	9.200	8.410	9.200	9.053	203,529,013
2025-05-29	7.660	8.360	7.560	8.360	8.226	151,201,364
2025-05-28	7.600	7.600	7.320	7.600	7.479	138,816,360
2025-05-27	6.560	7.090	6.430	6.910	6.800	55,316,629
2025-05-26	6.640	6.720	6.510	6.550	6.445	28,578,000
2025-05-23	6.630	6.780	6.600	6.620	6.514	47,871,842
2025-05-22	6.430	6.490	6.320	6.330	6.229	16,849,372
2025-05-21	6.450	6.500	6.430	6.430	6.327	11,348,367
2025-05-20	6.460	6.510	6.410	6.460	6.357	12,696,900
2025-05-19	6.430	6.500	6.370	6.470	6.367	11,959,900
2025-05-16	6.440	6.470	6.400	6.440	6.337	12,875,381
2025-05-15	6.530	6.550	6.430	6.460	6.357	13,128,800
2025-05-14	6.500	6.550	6.460	6.540	6.435	15,279,268
2025-05-13	6.550	6.570	6.460	6.510	6.406	17,365,600
2025-05-12	6.470	6.480	6.410	6.450	6.347	16,154,966
2025-05-09	6.520	6.550	6.400	6.410	6.308	13,467,721
2025-05-08	6.510	6.590	6.470	6.530	6.426	15,195,316
2025-05-07	6.620	6.640	6.470	6.550	6.445	18,802,948
2025-05-06	6.380	6.550	6.370	6.550	6.445	28,837,500
2025-04-30	6.550	6.570	6.310	6.320	6.219	32,833,268
2025-04-29	6.520	6.570	6.210	6.500	6.396	30,727,463
2025-04-28	6.540	6.560	6.330	6.430	6.327	21,735,377
2025-04-25	6.510	6.610	6.500	6.520	6.416	19,683,094

← NewerPage 6 of 21 · 1,217 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.