Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.210	11.300	10.850	11.120	10.667	2,423,350
2024-01-22	12.110	12.270	11.140	11.170	10.715	2,169,350
2024-01-19	12.400	12.430	12.110	12.120	11.626	1,566,500
2024-01-18	12.750	12.790	12.070	12.450	11.943	2,407,900
2024-01-17	13.130	13.260	12.750	12.750	12.231	1,158,900
2024-01-16	13.190	13.350	12.960	13.130	12.595	1,056,950
2024-01-15	13.300	13.340	13.120	13.200	12.662	969,200
2024-01-12	13.360	13.630	13.330	13.340	12.797	1,287,100
2024-01-11	13.190	13.450	13.030	13.350	12.806	1,506,400
2024-01-10	13.580	13.590	13.190	13.290	12.749	1,031,200
2024-01-09	13.410	13.640	13.290	13.430	12.883	1,062,200
2024-01-08	13.500	13.660	13.340	13.350	12.806	1,174,400
2024-01-05	13.780	13.880	13.500	13.570	13.017	1,005,800
2024-01-04	13.810	13.830	13.680	13.770	13.209	967,550
2024-01-03	13.760	13.880	13.630	13.780	13.219	1,132,750
2024-01-02	13.690	13.890	13.620	13.810	13.247	1,320,900
2023-12-29	13.350	13.680	13.250	13.670	13.113	1,388,300
2023-12-28	13.030	13.440	12.830	13.350	12.806	1,246,300
2023-12-27	12.850	13.070	12.810	13.010	12.480	1,244,000
2023-12-26	13.090	13.090	12.740	12.850	12.327	1,357,950
2023-12-25	13.080	13.270	12.950	13.090	12.557	1,623,800
2023-12-22	13.340	13.450	13.040	13.120	12.586	1,470,401
2023-12-21	13.330	13.460	12.980	13.390	12.845	1,546,950
2023-12-20	13.450	13.660	13.330	13.350	12.806	1,152,100
2023-12-19	13.300	13.480	13.160	13.420	12.873	1,477,209
2023-12-18	13.410	13.610	13.280	13.330	12.787	1,189,500
2023-12-15	13.580	13.690	13.470	13.530	12.979	1,169,100
2023-12-14	13.530	13.760	13.500	13.570	13.017	974,400
2023-12-13	13.540	13.780	13.390	13.520	12.969	1,103,050
2023-12-12	13.630	13.690	13.400	13.530	12.979	1,193,900
2023-12-11	13.560	13.720	13.310	13.620	13.065	1,831,200
2023-12-08	13.790	14.000	13.540	13.550	12.998	1,487,000
2023-12-07	13.730	13.870	13.620	13.740	13.180	1,305,700
2023-12-06	13.560	13.850	13.550	13.740	13.180	1,335,800
2023-12-05	13.880	13.930	13.570	13.570	13.017	1,103,450
2023-12-04	13.980	14.090	13.830	13.870	13.305	1,301,100
2023-12-01	13.870	14.040	13.760	14.010	13.439	1,276,250
2023-11-30	14.010	14.100	13.740	13.940	13.372	1,354,050
2023-11-29	14.040	14.170	14.010	14.070	13.497	1,493,700
2023-11-28	13.810	14.120	13.780	14.040	13.468	1,419,000
2023-11-27	13.850	13.980	13.730	13.880	13.315	1,672,900
2023-11-24	14.110	14.150	13.820	13.900	13.334	1,468,901
2023-11-23	13.970	14.130	13.900	14.110	13.535	1,207,900
2023-11-22	14.160	14.310	13.980	14.000	13.430	1,541,600
2023-11-21	14.270	14.300	14.000	14.130	13.554	1,751,698
2023-11-20	14.090	14.200	13.970	14.170	13.593	1,467,750
2023-11-17	13.990	14.080	13.820	14.070	13.497	1,491,600
2023-11-16	14.050	14.060	13.910	13.940	13.372	1,647,950
2023-11-15	13.980	14.120	13.830	14.080	13.506	1,992,900
2023-11-14	13.880	13.950	13.700	13.860	13.295	1,517,800
2023-11-13	13.660	13.890	13.650	13.880	13.315	1,856,598
2023-11-10	13.680	13.760	13.520	13.650	13.094	1,605,098
2023-11-09	13.550	13.710	13.530	13.680	13.123	1,763,130
2023-11-08	13.700	13.790	13.540	13.620	13.065	1,580,000
2023-11-07	13.600	13.710	13.540	13.590	13.036	1,287,700
2023-11-06	13.440	13.610	13.340	13.600	13.046	1,934,850
2023-11-03	13.300	13.490	13.240	13.370	12.825	1,594,050
2023-11-02	13.300	13.480	13.200	13.210	12.672	1,318,900
2023-11-01	13.310	13.440	13.120	13.370	12.825	1,752,100
2023-10-31	13.190	13.380	13.160	13.320	12.777	2,264,970

← NewerPage 12 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.