Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.930	14.030	13.650	13.860	13.295	3,521,413
2023-07-27	14.450	14.470	13.720	14.050	13.478	8,524,117
2023-07-26	15.150	15.640	14.530	14.550	13.957	10,066,160
2023-07-25	15.400	15.410	15.000	15.280	14.658	8,093,417
2023-07-24	15.900	16.080	15.190	15.720	15.080	12,723,180
2023-07-21	15.180	15.860	14.400	15.780	15.137	13,199,110
2023-07-20	15.140	15.800	14.970	15.370	14.744	13,875,800
2023-07-19	14.380	16.340	14.280	15.380	14.753	14,298,260
2023-07-18	14.800	14.800	14.310	14.380	13.794	7,251,200
2023-07-17	14.800	15.480	14.270	15.180	14.562	12,990,000
2023-07-14	13.810	14.730	13.750	14.550	13.957	8,001,600
2023-07-13	13.800	13.870	13.700	13.810	13.104	1,097,100
2023-07-12	13.900	14.080	13.680	13.710	13.009	1,033,700
2023-07-11	13.850	13.960	13.760	13.890	13.179	943,800
2023-07-10	13.900	13.990	13.670	13.800	13.094	1,401,100
2023-07-07	14.180	14.190	13.860	13.890	13.179	1,648,750
2023-07-06	14.100	14.290	13.950	14.190	13.464	1,764,317
2023-07-05	14.160	14.490	14.100	14.160	13.436	2,290,900
2023-07-04	13.740	14.330	13.740	14.240	13.512	3,648,700
2023-07-03	13.950	14.060	13.730	13.780	13.075	1,448,629
2023-06-30	13.810	14.080	13.780	13.810	13.104	1,712,300
2023-06-29	13.300	14.000	13.300	13.910	13.198	3,567,217
2023-06-28	13.490	13.590	13.020	13.510	12.819	2,415,500
2023-06-27	13.090	13.580	12.990	13.580	12.885	2,659,200
2023-06-26	13.480	13.920	13.150	13.180	12.506	3,388,400
2023-06-21	13.280	13.940	13.020	13.580	12.885	3,984,900
2023-06-20	13.260	13.340	13.030	13.170	12.496	988,900
2023-06-19	13.190	13.380	13.100	13.250	12.572	1,090,550
2023-06-16	13.500	13.500	13.160	13.190	12.515	1,380,800
2023-06-15	13.310	13.460	13.250	13.360	12.677	1,256,300
2023-06-14	13.600	13.690	13.280	13.420	12.733	1,503,400
2023-06-13	13.490	13.670	13.440	13.470	12.781	778,000
2023-06-12	13.250	13.600	13.080	13.550	12.857	1,639,900
2023-06-09	13.380	13.680	13.250	13.300	12.620	1,514,000
2023-06-08	13.770	13.790	13.320	13.450	12.762	1,209,450
2023-06-07	13.620	13.710	13.480	13.610	12.914	929,800
2023-06-06	14.010	14.010	13.600	13.630	12.933	1,330,800
2023-06-05	13.920	14.080	13.850	13.960	13.246	1,828,200
2023-06-02	13.760	13.950	13.630	13.940	13.227	1,613,500
2023-06-01	13.810	13.900	13.650	13.760	13.056	1,911,650
2023-05-31	13.800	14.090	13.750	13.860	13.151	3,529,450
2023-05-30	13.510	14.050	13.510	13.950	13.236	3,782,600
2023-05-29	13.510	13.980	13.410	13.550	12.857	2,983,950
2023-05-26	13.470	13.700	13.140	13.660	12.961	3,417,500
2023-05-25	13.320	13.390	13.080	13.230	12.553	1,645,550
2023-05-24	13.490	13.490	13.160	13.330	12.648	1,659,950
2023-05-23	13.220	13.650	13.070	13.380	12.696	3,067,450
2023-05-22	12.990	13.280	12.870	13.230	12.553	1,594,300
2023-05-19	12.890	13.090	12.600	13.000	12.335	1,867,650
2023-05-18	12.690	12.900	12.670	12.800	12.145	966,700
2023-05-17	12.400	12.730	12.210	12.660	12.012	1,189,300
2023-05-16	12.500	12.620	12.380	12.410	11.775	1,335,650
2023-05-15	12.570	12.670	12.450	12.590	11.946	706,200
2023-05-12	12.700	12.840	12.540	12.580	11.936	662,100
2023-05-11	12.520	12.800	12.520	12.750	12.098	917,700
2023-05-10	12.350	12.550	12.350	12.490	11.851	646,950
2023-05-09	12.590	12.610	12.320	12.330	11.699	1,373,900
2023-05-08	12.730	12.800	12.510	12.540	11.899	935,400
2023-05-05	12.860	12.960	12.540	12.740	12.088	1,100,100
2023-05-04	12.890	13.030	12.710	12.980	12.316	1,168,550

← NewerPage 14 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.