Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.450 | 8.640 | 8.410 | 8.590 | 8.556 | 16,862,500 |
| 2026-01-16 | 8.450 | 8.550 | 8.350 | 8.430 | 8.396 | 12,953,800 |
| 2026-01-15 | 8.620 | 8.640 | 8.310 | 8.410 | 8.377 | 21,689,501 |
| 2026-01-14 | 8.490 | 8.910 | 8.480 | 8.620 | 8.586 | 33,466,830 |
| 2026-01-13 | 8.990 | 9.000 | 8.440 | 8.490 | 8.456 | 31,303,450 |
| 2026-01-12 | 8.610 | 9.030 | 8.530 | 8.900 | 8.865 | 39,461,169 |
| 2026-01-09 | 8.330 | 8.550 | 8.290 | 8.440 | 8.406 | 27,713,703 |
| 2026-01-08 | 8.260 | 8.390 | 8.160 | 8.290 | 8.257 | 24,309,309 |
| 2026-01-07 | 7.810 | 8.370 | 7.810 | 8.270 | 8.237 | 43,955,403 |
| 2026-01-06 | 7.750 | 7.950 | 7.700 | 7.870 | 7.839 | 30,294,345 |
| 2026-01-05 | 7.470 | 7.980 | 7.470 | 7.830 | 7.799 | 30,073,786 |
| 2025-12-31 | 7.500 | 7.570 | 7.380 | 7.480 | 7.450 | 11,109,906 |
| 2025-12-30 | 7.470 | 7.620 | 7.400 | 7.510 | 7.480 | 11,792,124 |
| 2025-12-29 | 7.680 | 7.680 | 7.510 | 7.550 | 7.520 | 8,846,800 |
| 2025-12-26 | 7.710 | 7.760 | 7.580 | 7.640 | 7.610 | 10,281,900 |
| 2025-12-25 | 7.630 | 7.750 | 7.600 | 7.710 | 7.679 | 12,065,747 |
| 2025-12-24 | 7.490 | 7.660 | 7.480 | 7.640 | 7.610 | 10,624,506 |
| 2025-12-23 | 7.550 | 7.550 | 7.440 | 7.500 | 7.470 | 7,728,666 |
| 2025-12-22 | 7.580 | 7.610 | 7.500 | 7.550 | 7.520 | 9,270,201 |
| 2025-12-19 | 7.340 | 7.620 | 7.330 | 7.540 | 7.510 | 14,876,522 |
| 2025-12-18 | 7.340 | 7.480 | 7.300 | 7.340 | 7.311 | 12,293,994 |
| 2025-12-17 | 7.300 | 7.410 | 7.180 | 7.380 | 7.351 | 12,258,830 |
| 2025-12-16 | 7.540 | 7.560 | 7.290 | 7.330 | 7.301 | 12,875,400 |
| 2025-12-15 | 7.580 | 7.660 | 7.520 | 7.560 | 7.530 | 7,549,300 |
| 2025-12-12 | 7.520 | 7.670 | 7.520 | 7.610 | 7.580 | 8,866,000 |
| 2025-12-11 | 7.610 | 7.690 | 7.560 | 7.580 | 7.550 | 10,052,028 |
| 2025-12-10 | 7.670 | 7.730 | 7.550 | 7.650 | 7.620 | 11,755,928 |
| 2025-12-09 | 7.730 | 7.880 | 7.670 | 7.720 | 7.689 | 15,207,162 |
| 2025-12-08 | 7.670 | 7.840 | 7.610 | 7.730 | 7.699 | 15,364,700 |
| 2025-12-05 | 7.610 | 7.660 | 7.540 | 7.640 | 7.610 | 10,007,828 |
| 2025-12-04 | 7.580 | 7.650 | 7.420 | 7.610 | 7.580 | 14,823,708 |
| 2025-12-03 | 7.620 | 7.650 | 7.550 | 7.580 | 7.550 | 10,970,327 |
| 2025-12-02 | 7.750 | 7.750 | 7.560 | 7.620 | 7.590 | 15,990,349 |
| 2025-12-01 | 7.820 | 7.880 | 7.640 | 7.780 | 7.749 | 23,173,900 |
| 2025-11-28 | 7.600 | 8.040 | 7.530 | 7.920 | 7.888 | 40,258,604 |
| 2025-11-27 | 7.700 | 7.750 | 7.510 | 7.630 | 7.600 | 23,236,017 |
| 2025-11-26 | 7.260 | 7.760 | 7.250 | 7.560 | 7.530 | 29,929,085 |
| 2025-11-25 | 7.280 | 7.390 | 7.250 | 7.280 | 7.251 | 11,669,865 |
| 2025-11-24 | 7.290 | 7.350 | 7.170 | 7.260 | 7.231 | 12,589,004 |
| 2025-11-21 | 7.480 | 7.530 | 7.200 | 7.210 | 7.181 | 18,537,900 |
| 2025-11-20 | 7.600 | 7.620 | 7.490 | 7.520 | 7.490 | 11,291,307 |
| 2025-11-19 | 7.680 | 7.760 | 7.480 | 7.560 | 7.530 | 19,037,301 |
| 2025-11-18 | 7.900 | 7.900 | 7.630 | 7.680 | 7.649 | 17,268,700 |
| 2025-11-17 | 8.020 | 8.040 | 7.780 | 7.830 | 7.799 | 16,331,200 |
| 2025-11-14 | 7.860 | 8.120 | 7.860 | 8.010 | 7.978 | 23,089,947 |
| 2025-11-13 | 7.860 | 8.020 | 7.780 | 7.960 | 7.928 | 18,110,200 |
| 2025-11-12 | 7.850 | 7.860 | 7.710 | 7.850 | 7.819 | 15,061,807 |
| 2025-11-11 | 7.820 | 7.910 | 7.790 | 7.830 | 7.799 | 16,984,900 |
| 2025-11-10 | 8.040 | 8.060 | 7.650 | 7.800 | 7.769 | 38,008,547 |
| 2025-11-07 | 8.070 | 8.120 | 8.000 | 8.030 | 7.998 | 11,643,227 |
| 2025-11-06 | 8.140 | 8.180 | 8.030 | 8.070 | 8.038 | 12,326,402 |
| 2025-11-05 | 8.050 | 8.200 | 7.970 | 8.140 | 8.108 | 11,880,000 |
| 2025-11-04 | 8.180 | 8.280 | 7.990 | 8.060 | 8.028 | 14,462,931 |
| 2025-11-03 | 8.190 | 8.200 | 8.020 | 8.180 | 8.147 | 14,020,700 |
| 2025-10-31 | 8.010 | 8.380 | 8.010 | 8.230 | 8.197 | 23,934,195 |
| 2025-10-30 | 8.080 | 8.140 | 7.960 | 8.010 | 7.978 | 17,945,500 |
| 2025-10-29 | 7.910 | 8.150 | 7.830 | 8.110 | 8.078 | 30,368,503 |
| 2025-10-28 | 8.070 | 8.130 | 7.830 | 7.900 | 7.869 | 41,928,200 |
| 2025-10-27 | 9.110 | 9.140 | 8.130 | 8.130 | 8.098 | 63,973,010 |
| 2025-10-24 | 8.910 | 9.090 | 8.910 | 9.030 | 8.994 | 13,726,160 |
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.