Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.950 | 7.000 | 6.870 | 6.910 | 6.910 | 6,583,693 |
| 2026-10-20 | 6.740 | 6.920 | 6.730 | 6.920 | 6.920 | 8,975,957 |
| 2026-10-19 | 6.720 | 6.840 | 6.660 | 6.770 | 6.770 | 8,480,089 |
| 2026-10-16 | 6.890 | 6.940 | 6.680 | 6.750 | 6.750 | 11,869,910 |
| 2026-10-15 | 6.920 | 6.960 | 6.810 | 6.820 | 6.820 | 12,595,710 |
| 2026-10-14 | 7.120 | 7.200 | 7.010 | 7.020 | 7.020 | 6,833,525 |
| 2026-10-13 | 7.150 | 7.230 | 7.010 | 7.150 | 7.150 | 9,975,602 |
| 2026-10-12 | 7.290 | 7.360 | 7.210 | 7.220 | 7.220 | 8,893,257 |
| 2026-10-09 | 7.310 | 7.390 | 7.080 | 7.270 | 7.270 | 11,245,100 |
| 2026-10-08 | 7.470 | 7.540 | 7.280 | 7.330 | 7.330 | 8,011,793 |
| 2026-09-30 | 7.450 | 7.520 | 7.350 | 7.420 | 7.420 | 6,238,114 |
| 2026-09-29 | 7.480 | 7.510 | 7.390 | 7.410 | 7.410 | 7,150,400 |
| 2026-09-28 | 7.590 | 7.600 | 7.410 | 7.480 | 7.480 | 9,314,888 |
| 2026-09-24 | 7.610 | 7.660 | 7.570 | 7.600 | 7.600 | 5,309,100 |
| 2026-09-23 | 7.720 | 7.780 | 7.640 | 7.640 | 7.640 | 7,867,600 |
| 2026-09-22 | 7.900 | 7.920 | 7.700 | 7.720 | 7.720 | 9,899,500 |
| 2026-09-21 | 7.800 | 7.930 | 7.760 | 7.860 | 7.860 | 9,958,800 |
| 2026-09-18 | 7.670 | 7.810 | 7.660 | 7.790 | 7.790 | 10,017,598 |
| 2026-09-17 | 7.620 | 7.740 | 7.610 | 7.620 | 7.620 | 6,809,559 |
| 2026-09-16 | 7.620 | 7.710 | 7.520 | 7.670 | 7.670 | 7,379,500 |
| 2026-09-15 | 7.670 | 7.810 | 7.600 | 7.630 | 7.630 | 9,140,502 |
| 2026-09-14 | 7.610 | 7.690 | 7.490 | 7.660 | 7.660 | 7,947,800 |
| 2026-09-11 | 7.710 | 7.740 | 7.480 | 7.670 | 7.670 | 13,096,000 |
| 2026-09-10 | 7.790 | 7.890 | 7.710 | 7.780 | 7.780 | 7,835,400 |
| 2026-09-09 | 7.760 | 7.910 | 7.710 | 7.870 | 7.870 | 11,430,700 |
| 2026-09-08 | 7.800 | 7.870 | 7.690 | 7.760 | 7.760 | 11,499,800 |
| 2026-09-07 | 7.850 | 7.930 | 7.670 | 7.810 | 7.810 | 12,660,010 |
| 2026-09-04 | 8.000 | 8.180 | 7.850 | 7.870 | 7.870 | 13,141,600 |
| 2026-09-03 | 8.000 | 8.070 | 7.880 | 7.990 | 7.990 | 12,052,493 |
| 2026-09-02 | 7.980 | 8.090 | 7.930 | 8.020 | 8.020 | 10,456,803 |
| 2026-09-01 | 8.000 | 8.200 | 7.920 | 8.050 | 8.050 | 16,605,199 |
| 2026-08-31 | 7.950 | 8.020 | 7.880 | 8.000 | 8.000 | 15,733,100 |
| 2026-08-28 | 7.800 | 8.060 | 7.730 | 7.950 | 7.950 | 20,285,520 |
| 2026-08-27 | 7.660 | 7.850 | 7.620 | 7.790 | 7.790 | 11,553,572 |
| 2026-08-26 | 7.740 | 7.820 | 7.640 | 7.670 | 7.670 | 10,369,996 |
| 2026-08-25 | 7.620 | 7.790 | 7.500 | 7.750 | 7.750 | 11,829,800 |
| 2026-08-24 | 7.560 | 7.670 | 7.490 | 7.670 | 7.670 | 13,943,000 |
| 2026-08-21 | 7.360 | 7.540 | 7.330 | 7.530 | 7.530 | 9,294,400 |
| 2026-08-20 | 7.590 | 7.610 | 7.390 | 7.410 | 7.410 | 9,734,700 |
| 2026-08-19 | 7.650 | 7.770 | 7.470 | 7.510 | 7.510 | 17,202,779 |
| 2026-08-18 | 7.580 | 7.990 | 7.560 | 7.750 | 7.750 | 18,128,920 |
| 2026-08-17 | 7.500 | 7.600 | 7.420 | 7.580 | 7.580 | 13,627,600 |
| 2026-08-14 | 7.400 | 7.620 | 7.380 | 7.460 | 7.460 | 15,794,900 |
| 2026-08-13 | 7.570 | 7.590 | 7.370 | 7.370 | 7.370 | 11,100,500 |
| 2026-08-12 | 7.530 | 7.570 | 7.450 | 7.530 | 7.530 | 10,008,314 |
| 2026-08-11 | 7.570 | 7.670 | 7.470 | 7.500 | 7.500 | 10,748,790 |
| 2026-08-10 | 7.500 | 7.620 | 7.400 | 7.580 | 7.580 | 11,277,390 |
| 2026-08-07 | 7.330 | 7.550 | 7.220 | 7.500 | 7.500 | 15,700,979 |
| 2026-08-06 | 7.420 | 7.500 | 7.280 | 7.370 | 7.370 | 14,153,600 |
| 2026-08-05 | 7.380 | 7.530 | 7.340 | 7.430 | 7.430 | 12,489,089 |
| 2026-08-04 | 7.330 | 7.430 | 7.260 | 7.370 | 7.370 | 10,161,706 |
| 2026-08-03 | 7.160 | 7.300 | 7.130 | 7.290 | 7.290 | 10,627,557 |
| 2026-07-31 | 7.200 | 7.300 | 7.150 | 7.180 | 7.180 | 12,190,700 |
| 2026-07-30 | 7.170 | 7.240 | 7.020 | 7.070 | 7.070 | 12,335,708 |
| 2026-07-29 | 7.050 | 7.240 | 7.030 | 7.200 | 7.200 | 14,406,539 |
| 2026-07-28 | 6.930 | 7.030 | 6.900 | 7.010 | 7.010 | 10,355,824 |
| 2026-07-27 | 6.750 | 7.050 | 6.740 | 7.020 | 7.020 | 13,353,109 |
| 2026-07-24 | 6.850 | 6.890 | 6.710 | 6.740 | 6.740 | 10,253,600 |
| 2026-07-23 | 6.790 | 6.950 | 6.760 | 6.940 | 6.940 | 11,616,900 |
| 2026-07-22 | 6.860 | 6.970 | 6.730 | 6.790 | 6.790 | 14,396,808 |
Page 1 of 21 · 1,212 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.