Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.010	13.240	12.880	13.180	12.643	2,435,970
2023-10-27	12.750	13.080	12.750	13.020	12.490	1,855,150
2023-10-26	12.770	12.900	12.510	12.750	12.231	1,589,550
2023-10-25	12.320	12.870	12.320	12.820	12.298	2,502,150
2023-10-24	11.880	12.300	11.850	12.260	11.761	1,901,800
2023-10-23	12.170	12.170	11.770	11.830	11.348	1,430,150
2023-10-20	12.370	12.500	12.150	12.180	11.684	1,069,950
2023-10-19	12.360	12.680	12.340	12.380	11.876	1,289,650
2023-10-18	12.730	12.730	12.400	12.430	11.924	1,004,142
2023-10-17	12.800	12.880	12.640	12.740	12.221	956,300
2023-10-16	12.930	12.970	12.740	12.800	12.279	1,230,450
2023-10-13	12.990	13.060	12.760	12.940	12.413	1,450,550
2023-10-12	13.250	13.250	13.010	13.030	12.499	1,027,800
2023-10-11	13.110	13.270	13.000	13.170	12.633	1,724,630
2023-10-10	13.080	13.150	12.980	13.000	12.470	1,208,050
2023-10-09	13.180	13.190	12.920	12.960	12.432	1,796,200
2023-09-28	12.940	13.220	12.910	13.170	12.633	1,507,870
2023-09-27	12.840	13.020	12.760	12.890	12.365	1,135,230
2023-09-26	12.720	12.920	12.680	12.810	12.288	1,060,067
2023-09-25	12.780	13.100	12.670	12.700	12.183	1,551,450
2023-09-22	12.470	12.780	12.370	12.780	12.259	1,260,850
2023-09-21	12.460	12.590	12.360	12.480	11.972	1,044,900
2023-09-20	12.550	12.700	12.460	12.460	11.952	1,600,200
2023-09-19	12.970	12.970	12.530	12.570	12.058	1,728,307
2023-09-18	12.850	13.060	12.720	12.910	12.384	1,513,448
2023-09-15	12.980	13.100	12.770	12.880	12.355	1,603,600
2023-09-14	13.130	13.160	12.850	12.930	12.403	1,338,800
2023-09-13	13.390	13.400	13.000	13.130	12.595	2,123,500
2023-09-12	13.570	13.580	13.370	13.390	12.845	1,224,800
2023-09-11	13.440	13.620	13.250	13.570	13.017	1,617,800
2023-09-08	13.310	13.500	13.310	13.450	12.902	1,585,400
2023-09-07	13.570	13.690	13.350	13.350	12.806	1,722,500
2023-09-06	13.390	13.670	13.360	13.640	13.084	2,863,500
2023-09-05	13.250	13.510	13.230	13.460	12.912	2,492,817
2023-09-04	13.110	13.420	13.090	13.300	12.758	1,870,617
2023-09-01	13.470	13.540	13.060	13.070	12.538	2,309,517
2023-08-31	13.500	13.580	13.280	13.370	12.825	1,744,650
2023-08-30	13.610	13.670	13.490	13.540	12.988	2,471,200
2023-08-29	13.300	13.660	13.180	13.600	13.046	3,989,288
2023-08-28	13.550	13.650	13.040	13.170	12.633	3,887,800
2023-08-25	12.810	13.350	12.800	12.900	12.374	2,999,650
2023-08-24	13.060	13.220	12.760	12.860	12.336	1,908,640
2023-08-23	13.010	13.340	12.900	13.050	12.518	2,212,400
2023-08-22	13.430	13.510	12.750	13.020	12.490	2,940,700
2023-08-21	13.310	13.550	13.250	13.460	12.912	2,406,099
2023-08-18	13.110	13.490	13.090	13.300	12.758	2,321,950
2023-08-17	12.920	13.150	12.750	13.130	12.595	1,680,100
2023-08-16	13.160	13.220	12.950	12.950	12.422	906,300
2023-08-15	13.260	13.310	12.980	13.180	12.643	806,900
2023-08-14	13.120	13.230	12.970	13.220	12.681	1,412,899
2023-08-11	13.260	13.370	13.150	13.160	12.624	1,160,397
2023-08-10	13.210	13.310	13.150	13.280	12.739	1,163,848
2023-08-09	13.500	13.500	13.220	13.240	12.701	1,618,700
2023-08-08	13.420	13.510	13.410	13.440	12.892	1,096,963
2023-08-07	13.550	13.550	13.300	13.410	12.864	1,701,441
2023-08-04	13.650	13.750	13.520	13.560	13.008	2,021,200
2023-08-03	13.580	13.690	13.370	13.680	13.123	2,020,771
2023-08-02	13.710	13.760	13.470	13.590	13.036	2,767,671
2023-08-01	13.900	13.900	13.640	13.750	13.190	2,544,171
2023-07-31	13.900	13.980	13.760	13.870	13.305	2,835,755

← NewerPage 13 of 21 · 1,212 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.