Lianhe Chemical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.030 | 6.100 | 5.790 | 5.970 | 5.875 | 62,134,533 |
| 2025-01-20 | 6.020 | 6.270 | 5.850 | 6.050 | 5.953 | 98,516,609 |
| 2025-01-17 | 5.760 | 5.760 | 5.760 | 5.760 | 5.668 | 7,046,600 |
| 2025-01-16 | 5.270 | 5.280 | 5.190 | 5.240 | 5.156 | 12,343,638 |
| 2025-01-15 | 5.240 | 5.260 | 5.150 | 5.210 | 5.127 | 12,689,438 |
| 2025-01-14 | 5.120 | 5.270 | 5.120 | 5.260 | 5.176 | 14,947,928 |
| 2025-01-13 | 5.020 | 5.170 | 5.020 | 5.150 | 5.068 | 12,455,838 |
| 2025-01-10 | 5.270 | 5.290 | 5.080 | 5.090 | 5.009 | 16,228,813 |
| 2025-01-09 | 5.260 | 5.490 | 5.230 | 5.290 | 5.205 | 19,798,842 |
| 2025-01-08 | 5.410 | 5.510 | 5.170 | 5.290 | 5.205 | 22,405,742 |
| 2025-01-07 | 5.250 | 5.400 | 5.180 | 5.350 | 5.264 | 16,434,400 |
| 2025-01-06 | 5.210 | 5.340 | 5.110 | 5.260 | 5.176 | 15,702,126 |
| 2025-01-03 | 5.460 | 5.490 | 5.200 | 5.220 | 5.137 | 22,998,126 |
| 2025-01-02 | 5.510 | 5.620 | 5.380 | 5.440 | 5.353 | 19,490,252 |
| 2024-12-31 | 5.630 | 5.650 | 5.500 | 5.510 | 5.422 | 16,801,805 |
| 2024-12-30 | 5.730 | 5.730 | 5.610 | 5.630 | 5.540 | 14,625,933 |
| 2024-12-27 | 5.650 | 5.870 | 5.640 | 5.730 | 5.638 | 22,605,200 |
| 2024-12-26 | 5.600 | 5.670 | 5.570 | 5.650 | 5.560 | 11,877,500 |
| 2024-12-25 | 5.640 | 5.670 | 5.540 | 5.600 | 5.511 | 14,476,900 |
| 2024-12-24 | 5.620 | 5.820 | 5.590 | 5.650 | 5.560 | 25,407,826 |
| 2024-12-23 | 5.670 | 5.790 | 5.560 | 5.580 | 5.491 | 29,265,888 |
| 2024-12-20 | 5.560 | 5.640 | 5.520 | 5.640 | 5.550 | 17,193,513 |
| 2024-12-19 | 5.580 | 5.590 | 5.470 | 5.560 | 5.471 | 17,506,708 |
| 2024-12-18 | 5.670 | 5.680 | 5.560 | 5.590 | 5.501 | 16,130,000 |
| 2024-12-17 | 5.870 | 5.900 | 5.590 | 5.610 | 5.520 | 27,344,395 |
| 2024-12-16 | 5.960 | 6.020 | 5.830 | 5.870 | 5.776 | 24,333,288 |
| 2024-12-13 | 6.150 | 6.150 | 5.960 | 6.000 | 5.904 | 37,217,636 |
| 2024-12-12 | 6.170 | 6.200 | 6.070 | 6.180 | 6.081 | 23,417,718 |
| 2024-12-11 | 6.090 | 6.220 | 6.080 | 6.160 | 6.062 | 22,382,149 |
| 2024-12-10 | 6.330 | 6.390 | 6.080 | 6.100 | 6.003 | 30,584,200 |
| 2024-12-09 | 6.220 | 6.330 | 6.120 | 6.210 | 6.111 | 23,262,501 |
| 2024-12-06 | 6.130 | 6.240 | 6.080 | 6.220 | 6.121 | 18,225,127 |
| 2024-12-05 | 6.020 | 6.160 | 5.990 | 6.140 | 6.042 | 20,234,593 |
| 2024-12-04 | 6.210 | 6.340 | 6.020 | 6.060 | 5.963 | 29,455,955 |
| 2024-12-03 | 6.180 | 6.290 | 6.090 | 6.210 | 6.111 | 27,720,579 |
| 2024-12-02 | 6.070 | 6.180 | 6.050 | 6.170 | 6.071 | 22,510,885 |
| 2024-11-29 | 6.000 | 6.080 | 5.910 | 6.060 | 5.963 | 17,800,828 |
| 2024-11-28 | 5.970 | 6.060 | 5.960 | 6.000 | 5.904 | 15,695,700 |
| 2024-11-27 | 5.940 | 6.000 | 5.750 | 6.000 | 5.904 | 19,351,108 |
| 2024-11-26 | 5.990 | 6.040 | 5.910 | 5.960 | 5.865 | 14,263,800 |
| 2024-11-25 | 5.940 | 6.040 | 5.890 | 6.010 | 5.914 | 16,404,960 |
| 2024-11-22 | 6.230 | 6.260 | 5.920 | 5.930 | 5.835 | 22,912,180 |
| 2024-11-21 | 6.270 | 6.380 | 6.180 | 6.230 | 6.130 | 21,459,678 |
| 2024-11-20 | 5.960 | 6.250 | 5.940 | 6.240 | 6.140 | 28,066,510 |
| 2024-11-19 | 5.890 | 5.980 | 5.810 | 5.970 | 5.875 | 16,580,252 |
| 2024-11-18 | 5.930 | 6.040 | 5.850 | 5.880 | 5.786 | 20,096,607 |
| 2024-11-15 | 5.960 | 6.030 | 5.880 | 5.890 | 5.796 | 16,739,707 |
| 2024-11-14 | 6.110 | 6.230 | 5.950 | 5.970 | 5.875 | 20,111,762 |
| 2024-11-13 | 6.150 | 6.230 | 5.990 | 6.110 | 6.012 | 20,435,471 |
| 2024-11-12 | 6.190 | 6.290 | 6.090 | 6.190 | 6.091 | 23,825,607 |
| 2024-11-11 | 6.100 | 6.190 | 6.060 | 6.180 | 6.081 | 17,613,800 |
| 2024-11-08 | 6.280 | 6.320 | 6.070 | 6.100 | 6.003 | 25,771,958 |
| 2024-11-07 | 6.030 | 6.260 | 6.020 | 6.230 | 6.130 | 22,320,409 |
| 2024-11-06 | 6.040 | 6.140 | 5.990 | 6.080 | 5.983 | 22,902,532 |
| 2024-11-05 | 5.920 | 6.100 | 5.880 | 6.040 | 5.943 | 25,786,790 |
| 2024-11-04 | 5.900 | 5.950 | 5.840 | 5.910 | 5.816 | 15,150,500 |
| 2024-11-01 | 5.950 | 6.060 | 5.810 | 5.890 | 5.796 | 24,893,301 |
| 2024-10-31 | 5.810 | 6.140 | 5.810 | 5.960 | 5.865 | 35,235,400 |
| 2024-10-30 | 5.720 | 5.810 | 5.670 | 5.760 | 5.668 | 15,003,957 |
| 2024-10-29 | 6.010 | 6.050 | 5.740 | 5.740 | 5.648 | 22,615,054 |
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.