Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.240	9.640	9.220	9.510	9.285	2,169,050
2024-07-24	9.570	9.650	9.290	9.300	9.080	2,478,661
2024-07-23	9.710	9.930	9.560	9.650	9.421	2,815,750
2024-07-22	9.980	9.990	9.630	9.660	9.431	2,595,261
2024-07-19	9.690	9.830	9.510	9.790	9.558	3,405,311
2024-07-18	10.000	10.000	9.600	9.780	9.548	5,541,852
2024-07-17	10.300	10.470	10.150	10.410	10.163	7,523,900
2024-07-16	9.980	11.440	9.860	10.750	10.495	10,402,900
2024-07-15	10.160	10.180	9.840	9.880	9.646	1,102,300
2024-07-12	10.100	10.260	10.030	10.140	9.900	1,311,600
2024-07-11	9.990	10.140	9.930	10.110	9.871	1,582,250
2024-07-10	9.880	10.020	9.770	9.850	9.617	1,220,350
2024-07-09	9.590	9.880	9.430	9.870	9.636	1,780,000
2024-07-08	9.700	9.810	9.560	9.610	9.382	1,290,200
2024-07-05	9.660	9.880	9.490	9.850	9.617	1,620,100
2024-07-04	9.950	10.020	9.560	9.640	9.412	1,492,500
2024-07-03	10.170	10.260	9.910	9.940	9.705	1,589,300
2024-07-02	10.100	10.290	10.030	10.170	9.929	1,337,241
2024-07-01	10.360	10.480	9.910	10.100	9.861	2,234,941
2024-06-28	10.380	10.480	10.120	10.360	10.115	1,988,300
2024-06-27	10.350	10.450	10.200	10.240	9.997	1,845,000
2024-06-26	9.690	10.320	9.570	10.280	10.037	2,461,400
2024-06-25	9.540	9.930	9.510	9.720	9.490	1,827,400
2024-06-24	10.030	10.040	9.540	9.590	9.363	1,743,000
2024-06-21	10.300	10.350	9.800	10.060	9.822	1,243,791
2024-06-20	10.330	10.430	10.040	10.070	9.832	1,213,350
2024-06-19	10.280	10.400	10.180	10.310	10.066	1,317,391
2024-06-18	10.030	10.290	9.880	10.290	10.046	1,706,600
2024-06-17	10.150	10.150	9.920	10.000	9.763	868,100
2024-06-14	9.900	10.120	9.870	10.020	9.783	950,740
2024-06-13	9.990	10.130	9.910	10.050	9.812	1,038,340
2024-06-12	9.770	10.000	9.690	9.990	9.753	1,162,985
2024-06-11	9.670	9.800	9.400	9.770	9.539	1,322,995
2024-06-07	9.310	9.710	9.310	9.660	9.431	1,967,200
2024-06-06	9.710	9.800	9.130	9.300	9.080	3,102,640
2024-06-05	9.910	9.960	9.690	9.700	9.470	1,660,400
2024-06-04	10.250	10.270	9.810	9.970	9.734	2,466,400
2024-06-03	10.460	10.600	10.200	10.260	10.017	2,887,493
2024-05-31	10.330	10.520	10.230	10.460	10.212	3,527,230
2024-05-30	10.700	11.150	10.410	10.490	10.242	5,337,188
2024-05-29	10.190	10.540	10.190	10.460	10.212	1,500,450
2024-05-28	10.420	10.540	10.300	10.420	9.996	1,020,000
2024-05-27	10.480	10.540	10.280	10.490	10.063	1,180,200
2024-05-24	10.510	10.630	10.300	10.430	10.005	1,418,800
2024-05-23	10.700	10.780	10.490	10.530	10.101	1,311,812
2024-05-22	10.710	10.760	10.600	10.690	10.255	1,478,776
2024-05-21	10.870	10.920	10.570	10.680	10.245	2,105,476
2024-05-20	10.800	11.070	10.780	10.940	10.494	2,412,562
2024-05-17	10.680	10.800	10.560	10.780	10.341	2,038,312
2024-05-16	10.600	10.840	10.540	10.680	10.245	1,753,400
2024-05-15	10.680	10.820	10.570	10.610	10.178	1,546,700
2024-05-14	10.450	10.740	10.390	10.660	10.226	2,024,450
2024-05-13	10.520	10.600	10.260	10.340	9.919	1,503,190
2024-05-10	10.670	10.800	10.490	10.540	10.111	2,163,700
2024-05-09	10.660	10.790	10.630	10.670	10.235	1,592,050
2024-05-08	10.760	10.840	10.570	10.620	10.187	1,796,686
2024-05-07	10.660	10.800	10.550	10.770	10.331	2,174,570
2024-05-06	10.580	10.760	10.520	10.630	10.197	2,268,945
2024-04-30	10.460	10.540	10.280	10.510	10.082	2,729,550
2024-04-29	10.250	10.480	10.190	10.460	10.034	1,774,100

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1000 CNY
2025-05-22	0.1600 CNY
2024-05-29	0.1820 CNY
2023-07-14	0.1500 CNY
2022-06-10	0.1500 CNY
2021-06-02	0.2500 CNY
2020-05-14	0.5000 CNY

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