Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.070	10.300	9.910	10.230	9.813	2,175,700
2024-04-25	10.060	10.220	9.880	10.100	9.689	2,151,190
2024-04-24	9.590	10.120	9.590	10.060	9.650	3,386,990
2024-04-23	9.470	9.730	9.390	9.620	9.228	2,645,600
2024-04-22	9.500	9.520	8.890	9.340	8.960	2,684,100
2024-04-19	9.420	9.790	9.360	9.520	9.132	3,220,690
2024-04-18	9.820	9.850	9.430	9.450	9.065	3,634,540
2024-04-17	9.430	9.870	9.400	9.810	9.410	5,573,250
2024-04-16	10.530	10.530	9.060	9.250	8.873	5,959,566
2024-04-15	10.860	10.980	10.030	10.460	10.034	5,993,650
2024-04-12	10.600	11.070	10.600	10.940	10.494	8,331,602
2024-04-11	10.740	11.900	10.730	11.240	10.782	10,216,130
2024-04-10	10.970	10.970	10.270	10.440	10.015	7,562,150
2024-04-09	11.180	11.380	10.700	11.130	10.677	10,845,050
2024-04-08	11.370	12.690	11.230	11.920	11.434	11,118,250
2024-04-03	10.850	10.900	10.470	10.720	10.283	2,910,550
2024-04-02	11.490	11.760	10.730	10.770	10.331	4,674,321
2024-04-01	10.540	10.870	10.500	10.870	10.427	2,179,550
2024-03-29	10.260	10.500	10.260	10.500	10.072	1,476,000
2024-03-28	9.810	10.360	9.810	10.270	9.852	1,727,900
2024-03-27	10.200	10.290	9.850	9.850	9.449	1,487,650
2024-03-26	10.200	10.310	10.010	10.170	9.756	1,771,629
2024-03-25	10.580	10.660	10.160	10.170	9.756	2,350,396
2024-03-22	10.880	10.940	10.530	10.630	10.197	1,867,096
2024-03-21	10.860	10.970	10.660	10.940	10.494	1,829,850
2024-03-20	10.700	10.870	10.680	10.820	10.379	2,074,701
2024-03-19	10.960	11.080	10.730	10.750	10.312	3,122,550
2024-03-18	10.660	11.130	10.570	11.100	10.648	4,253,955
2024-03-15	10.250	10.460	10.070	10.450	10.024	1,711,955
2024-03-14	10.280	10.390	10.130	10.270	9.852	2,071,405
2024-03-13	10.110	10.400	10.060	10.280	9.861	2,568,340
2024-03-12	10.170	10.250	9.860	10.150	9.737	2,214,400
2024-03-11	9.900	10.080	9.760	10.030	9.621	1,933,700
2024-03-08	9.710	9.910	9.640	9.900	9.497	1,542,300
2024-03-07	9.740	9.990	9.660	9.770	9.372	2,249,650
2024-03-06	9.640	9.910	9.550	9.690	9.295	1,978,800
2024-03-05	9.880	10.040	9.590	9.650	9.257	2,585,400
2024-03-04	10.060	10.170	9.620	9.850	9.449	2,649,000
2024-03-01	9.710	10.060	9.690	10.060	9.650	2,642,000
2024-02-29	9.320	9.690	9.210	9.690	9.295	3,606,100
2024-02-28	10.560	10.700	9.380	9.400	9.017	4,393,250
2024-02-27	10.360	10.650	10.060	10.560	10.130	2,998,000
2024-02-26	9.940	10.790	9.850	10.390	9.967	3,655,500
2024-02-23	9.650	9.900	9.580	9.840	9.439	2,665,150
2024-02-22	9.200	9.690	9.150	9.610	9.219	2,708,291
2024-02-21	8.940	9.400	8.770	9.190	8.816	2,580,900
2024-02-20	8.910	9.070	8.690	8.960	8.595	2,041,700
2024-02-19	8.750	9.270	8.720	8.910	8.547	3,912,651
2024-02-08	7.850	8.640	7.770	8.630	8.278	4,452,890
2024-02-07	8.300	8.510	7.810	7.930	7.607	5,251,390
2024-02-06	7.880	8.520	7.170	8.380	8.039	6,091,308
2024-02-05	9.000	9.100	7.530	7.930	7.607	5,375,060
2024-02-02	9.910	10.210	8.780	9.090	8.720	3,566,950
2024-02-01	10.110	10.270	9.600	9.910	9.506	2,760,400
2024-01-31	11.040	11.040	10.200	10.280	9.861	2,109,800
2024-01-30	11.940	11.940	10.980	11.050	10.600	1,665,963
2024-01-29	11.970	11.990	11.400	11.520	11.051	1,875,700
2024-01-26	11.990	12.170	11.900	11.960	11.473	1,235,000
2024-01-25	11.360	12.080	11.260	12.010	11.521	1,948,653
2024-01-24	11.180	11.370	10.800	11.310	10.849	2,357,350

← NewerPage 11 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.