Beijing Lier High Temperature Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.160	8.700	8.100	8.660	8.626	62,513,573
2026-04-21	8.000	8.360	7.830	8.280	8.247	71,236,861
2026-04-20	7.160	7.870	7.130	7.770	7.739	62,264,719
2026-04-17	7.190	7.210	7.100	7.150	7.122	10,125,300
2026-04-16	7.150	7.220	7.100	7.190	7.161	11,351,700
2026-04-15	7.250	7.340	7.130	7.150	7.122	11,762,300
2026-04-14	7.320	7.350	7.150	7.270	7.241	13,316,327
2026-04-13	7.480	7.480	7.170	7.250	7.221	20,250,800
2026-04-10	7.460	7.550	7.320	7.480	7.450	16,604,445
2026-04-09	7.220	7.470	7.160	7.360	7.331	16,231,705
2026-04-08	7.020	7.280	7.020	7.260	7.231	14,491,300
2026-04-07	6.810	6.910	6.800	6.900	6.873	8,055,600
2026-04-03	6.930	6.970	6.780	6.850	6.823	7,884,700
2026-04-02	7.050	7.090	6.920	6.960	6.932	7,649,100
2026-04-01	7.010	7.160	6.990	7.080	7.052	8,484,000
2026-03-31	7.020	7.070	6.910	6.920	6.892	7,701,300
2026-03-30	6.860	7.040	6.850	7.020	6.992	9,082,400
2026-03-27	6.750	7.000	6.650	6.960	6.932	8,893,760
2026-03-26	6.920	7.080	6.830	6.860	6.833	12,523,400
2026-03-25	6.840	6.940	6.800	6.920	6.892	9,109,103
2026-03-24	6.690	6.830	6.560	6.820	6.793	14,836,103
2026-03-23	6.870	6.880	6.460	6.500	6.474	20,823,100
2026-03-20	7.160	7.210	7.010	7.010	6.982	10,511,770
2026-03-19	7.360	7.390	7.110	7.140	7.112	11,023,100
2026-03-18	7.390	7.440	7.300	7.430	7.400	8,000,100
2026-03-17	7.530	7.570	7.370	7.370	7.341	9,483,887
2026-03-16	7.610	7.690	7.430	7.490	7.460	13,247,700
2026-03-13	7.730	7.760	7.620	7.630	7.600	8,274,900
2026-03-12	7.800	7.810	7.640	7.690	7.659	9,146,502
2026-03-11	7.840	7.870	7.740	7.800	7.769	9,372,800
2026-03-10	7.770	7.880	7.770	7.840	7.809	8,920,000
2026-03-09	7.820	7.840	7.560	7.700	7.669	16,046,410
2026-03-06	7.810	7.960	7.780	7.910	7.879	9,286,596
2026-03-05	7.990	8.030	7.830	7.870	7.839	11,164,675
2026-03-04	7.840	8.040	7.790	7.870	7.839	15,635,800
2026-03-03	8.150	8.310	7.950	7.970	7.938	20,039,700
2026-03-02	8.290	8.320	8.040	8.190	8.157	18,962,850
2026-02-27	8.360	8.470	8.300	8.420	8.386	15,897,594
2026-02-26	8.460	8.480	8.310	8.410	8.377	11,845,100
2026-02-25	8.250	8.450	8.250	8.440	8.406	17,754,300
2026-02-24	8.390	8.430	8.210	8.250	8.217	13,016,800
2026-02-13	8.400	8.460	8.270	8.280	8.247	13,884,200
2026-02-12	8.350	8.550	8.300	8.470	8.436	16,232,158
2026-02-11	8.290	8.600	8.190	8.410	8.377	23,958,100
2026-02-10	8.150	8.350	8.110	8.230	8.197	15,815,400
2026-02-09	8.100	8.220	8.030	8.180	8.147	15,763,308
2026-02-06	7.940	8.120	7.810	8.030	7.998	15,429,000
2026-02-05	7.950	8.050	7.930	7.990	7.958	16,725,200
2026-02-04	8.050	8.290	8.000	8.060	8.028	38,135,888
2026-02-03	8.060	8.070	7.870	7.960	7.928	18,031,548
2026-02-02	8.220	8.270	7.900	7.910	7.879	28,348,257
2026-01-30	8.730	8.730	8.050	8.270	8.237	44,386,100
2026-01-29	8.890	8.980	8.780	8.810	8.775	19,017,000
2026-01-28	8.880	9.140	8.760	8.970	8.934	28,755,306
2026-01-27	8.840	8.880	8.610	8.820	8.785	23,517,700
2026-01-26	9.040	9.040	8.750	8.800	8.765	25,027,950
2026-01-23	8.910	9.100	8.830	9.040	9.004	26,082,506
2026-01-22	8.790	8.980	8.720	8.880	8.845	19,631,695
2026-01-21	8.490	8.880	8.380	8.740	8.705	23,753,273
2026-01-20	8.570	8.590	8.440	8.530	8.496	13,854,900

← NewerPage 3 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0350 CNY
2025-07-17	0.0330 CNY
2024-05-30	0.0630 CNY
2023-06-06	0.0340 CNY
2020-07-15	0.0350 CNY
2019-05-20	0.0280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.