Lianhe Chemical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.850 | 6.070 | 5.820 | 6.000 | 5.904 | 28,831,358 |
| 2024-10-25 | 5.650 | 5.830 | 5.630 | 5.820 | 5.727 | 20,440,803 |
| 2024-10-24 | 5.640 | 5.640 | 5.550 | 5.630 | 5.540 | 14,076,603 |
| 2024-10-23 | 5.500 | 5.660 | 5.450 | 5.600 | 5.511 | 22,316,837 |
| 2024-10-22 | 5.310 | 5.500 | 5.280 | 5.500 | 5.412 | 21,797,235 |
| 2024-10-21 | 5.330 | 5.390 | 5.280 | 5.310 | 5.225 | 19,132,641 |
| 2024-10-18 | 5.220 | 5.400 | 5.180 | 5.320 | 5.235 | 24,917,167 |
| 2024-10-17 | 5.360 | 5.450 | 5.220 | 5.230 | 5.146 | 15,259,406 |
| 2024-10-16 | 5.330 | 5.440 | 5.290 | 5.360 | 5.274 | 13,199,559 |
| 2024-10-15 | 5.490 | 5.520 | 5.360 | 5.360 | 5.274 | 15,580,293 |
| 2024-10-14 | 5.350 | 5.460 | 5.250 | 5.450 | 5.363 | 17,165,697 |
| 2024-10-11 | 5.650 | 5.660 | 5.260 | 5.340 | 5.255 | 21,009,732 |
| 2024-10-10 | 5.700 | 5.850 | 5.560 | 5.620 | 5.530 | 26,014,798 |
| 2024-10-09 | 6.060 | 6.070 | 5.600 | 5.620 | 5.530 | 34,906,831 |
| 2024-10-08 | 6.490 | 6.490 | 5.860 | 6.180 | 6.081 | 50,406,610 |
| 2024-09-30 | 5.650 | 5.960 | 5.550 | 5.920 | 5.825 | 42,553,941 |
| 2024-09-27 | 5.170 | 5.510 | 5.170 | 5.420 | 5.333 | 26,787,627 |
| 2024-09-26 | 4.860 | 5.100 | 4.840 | 5.100 | 5.018 | 18,039,959 |
| 2024-09-25 | 4.850 | 4.970 | 4.850 | 4.880 | 4.802 | 16,435,350 |
| 2024-09-24 | 4.590 | 4.820 | 4.550 | 4.800 | 4.723 | 19,804,829 |
| 2024-09-23 | 4.540 | 4.620 | 4.500 | 4.510 | 4.438 | 8,158,300 |
| 2024-09-20 | 4.600 | 4.630 | 4.530 | 4.550 | 4.477 | 10,079,410 |
| 2024-09-19 | 4.500 | 4.680 | 4.430 | 4.610 | 4.536 | 11,719,600 |
| 2024-09-18 | 4.560 | 4.590 | 4.410 | 4.480 | 4.408 | 8,895,000 |
| 2024-09-13 | 4.680 | 4.690 | 4.550 | 4.570 | 4.497 | 8,068,100 |
| 2024-09-12 | 4.660 | 4.750 | 4.640 | 4.670 | 4.595 | 7,000,400 |
| 2024-09-11 | 4.630 | 4.740 | 4.610 | 4.680 | 4.605 | 7,283,600 |
| 2024-09-10 | 4.650 | 4.700 | 4.540 | 4.640 | 4.566 | 10,101,701 |
| 2024-09-09 | 4.690 | 4.770 | 4.610 | 4.660 | 4.586 | 10,419,190 |
| 2024-09-06 | 4.870 | 4.910 | 4.670 | 4.690 | 4.615 | 12,065,800 |
| 2024-09-05 | 4.870 | 4.960 | 4.860 | 4.880 | 4.802 | 8,717,800 |
| 2024-09-04 | 4.900 | 4.970 | 4.870 | 4.890 | 4.812 | 5,872,800 |
| 2024-09-03 | 4.870 | 4.960 | 4.830 | 4.900 | 4.822 | 5,569,100 |
| 2024-09-02 | 4.940 | 4.970 | 4.850 | 4.860 | 4.782 | 8,351,000 |
| 2024-08-30 | 4.850 | 5.010 | 4.820 | 4.940 | 4.861 | 9,875,300 |
| 2024-08-29 | 4.740 | 4.870 | 4.710 | 4.860 | 4.782 | 7,041,200 |
| 2024-08-28 | 4.710 | 4.770 | 4.660 | 4.740 | 4.664 | 5,608,200 |
| 2024-08-27 | 4.750 | 4.780 | 4.670 | 4.720 | 4.645 | 8,179,378 |
| 2024-08-26 | 4.590 | 4.850 | 4.590 | 4.740 | 4.664 | 15,212,962 |
| 2024-08-23 | 4.580 | 4.640 | 4.530 | 4.560 | 4.487 | 6,364,679 |
| 2024-08-22 | 4.660 | 4.700 | 4.570 | 4.580 | 4.507 | 6,395,989 |
| 2024-08-21 | 4.690 | 4.730 | 4.650 | 4.660 | 4.586 | 4,809,500 |
| 2024-08-20 | 4.790 | 4.840 | 4.690 | 4.710 | 4.635 | 6,601,000 |
| 2024-08-19 | 4.800 | 4.870 | 4.800 | 4.800 | 4.723 | 4,786,582 |
| 2024-08-16 | 4.960 | 4.960 | 4.820 | 4.820 | 4.743 | 7,542,028 |
| 2024-08-15 | 4.900 | 5.000 | 4.850 | 4.930 | 4.851 | 7,235,300 |
| 2024-08-14 | 4.980 | 5.020 | 4.890 | 4.890 | 4.812 | 6,062,100 |
| 2024-08-13 | 4.940 | 4.990 | 4.870 | 4.990 | 4.910 | 5,833,900 |
| 2024-08-12 | 4.970 | 4.990 | 4.930 | 4.960 | 4.881 | 5,114,500 |
| 2024-08-09 | 5.050 | 5.080 | 4.970 | 4.970 | 4.891 | 6,124,900 |
| 2024-08-08 | 4.930 | 5.040 | 4.930 | 5.030 | 4.950 | 7,687,605 |
| 2024-08-07 | 4.990 | 5.010 | 4.900 | 4.940 | 4.861 | 6,782,905 |
| 2024-08-06 | 4.960 | 5.010 | 4.910 | 4.990 | 4.910 | 9,104,184 |
| 2024-08-05 | 4.930 | 5.040 | 4.870 | 4.880 | 4.802 | 9,404,600 |
| 2024-08-02 | 4.910 | 5.070 | 4.900 | 4.960 | 4.881 | 9,290,500 |
| 2024-08-01 | 5.000 | 5.060 | 4.940 | 4.960 | 4.881 | 7,611,100 |
| 2024-07-31 | 4.860 | 5.010 | 4.800 | 5.010 | 4.930 | 12,214,100 |
| 2024-07-30 | 4.800 | 4.870 | 4.790 | 4.850 | 4.772 | 6,392,193 |
| 2024-07-29 | 4.860 | 4.870 | 4.760 | 4.810 | 4.733 | 4,318,610 |
| 2024-07-26 | 4.760 | 4.870 | 4.760 | 4.840 | 4.763 | 6,211,944 |
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.