Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.300	12.910	12.120	12.890	12.231	2,305,450
2023-04-27	11.930	12.290	11.810	12.210	11.585	1,492,850
2023-04-26	11.670	12.160	11.670	12.050	11.434	1,510,700
2023-04-25	12.180	12.370	11.590	11.720	11.120	2,472,200
2023-04-24	12.400	12.420	12.090	12.310	11.680	1,165,089
2023-04-21	12.920	13.090	12.330	12.360	11.728	2,440,150
2023-04-20	13.400	13.440	12.910	13.040	12.373	2,473,800
2023-04-19	13.400	13.570	13.330	13.390	12.705	1,399,300
2023-04-18	13.770	13.800	13.370	13.370	12.686	1,814,950
2023-04-17	14.000	14.000	13.640	13.790	13.085	2,409,650
2023-04-14	13.500	14.150	13.430	13.940	13.227	4,089,750
2023-04-13	13.580	13.710	13.410	13.500	12.809	1,312,600
2023-04-12	13.190	13.680	13.180	13.680	12.980	1,834,837
2023-04-11	13.310	13.400	13.130	13.200	12.525	1,182,450
2023-04-10	13.560	13.680	13.220	13.250	12.572	1,583,900
2023-04-07	13.580	13.810	13.530	13.620	12.923	1,405,967
2023-04-06	13.370	13.650	13.200	13.620	12.923	2,070,214
2023-04-04	13.500	13.630	13.170	13.220	12.544	1,514,000
2023-04-03	13.270	13.590	13.220	13.580	12.885	1,540,050
2023-03-31	13.260	13.350	13.120	13.270	12.591	966,700
2023-03-30	13.360	13.420	13.120	13.190	12.515	1,169,200
2023-03-29	13.500	13.650	13.240	13.360	12.677	1,281,150
2023-03-28	13.690	13.840	13.500	13.560	12.866	1,450,400
2023-03-27	13.800	13.950	13.630	13.680	12.980	1,373,860
2023-03-24	13.970	13.970	13.730	13.820	13.113	1,835,100
2023-03-23	13.890	14.020	13.800	13.970	13.255	2,194,011
2023-03-22	13.840	14.050	13.790	13.990	13.274	3,420,561
2023-03-21	13.600	13.920	13.530	13.840	13.132	2,969,201
2023-03-20	13.300	13.730	13.030	13.660	12.961	3,016,950
2023-03-17	13.260	13.530	13.200	13.300	12.620	1,673,350
2023-03-16	13.630	13.640	13.160	13.210	12.534	1,982,400
2023-03-15	13.200	13.870	13.200	13.620	12.923	3,218,950
2023-03-14	13.520	13.520	13.000	13.120	12.449	2,161,800
2023-03-13	13.730	13.740	13.230	13.490	12.800	2,360,701
2023-03-10	13.650	13.910	13.620	13.710	13.009	2,972,750
2023-03-09	13.460	13.950	13.280	13.720	13.018	3,353,600
2023-03-08	13.000	13.390	12.860	13.340	12.658	1,768,000
2023-03-07	13.370	13.460	13.000	13.000	12.335	2,030,300
2023-03-06	13.450	13.550	13.350	13.370	12.686	1,524,000
2023-03-03	13.700	13.710	13.340	13.460	12.771	1,771,350
2023-03-02	13.560	13.660	13.500	13.580	12.885	1,853,750
2023-03-01	13.650	13.690	13.500	13.600	12.904	2,319,000
2023-02-28	13.320	13.690	13.230	13.670	12.971	3,195,100
2023-02-27	13.650	13.710	13.230	13.330	12.648	3,060,050
2023-02-24	13.880	13.990	13.560	13.650	12.952	4,153,527
2023-02-23	14.140	14.140	13.750	14.030	13.312	5,856,500
2023-02-22	13.850	14.250	13.680	14.150	13.426	7,986,300
2023-02-21	13.160	14.260	12.990	14.010	13.293	10,048,830
2023-02-20	13.140	13.250	12.900	13.210	12.534	4,905,515
2023-02-17	12.640	13.780	12.640	13.320	12.639	7,663,120
2023-02-16	13.070	13.120	12.610	12.660	12.012	1,895,262
2023-02-15	13.080	13.080	12.950	13.060	12.392	1,097,152
2023-02-14	13.190	13.190	12.970	12.980	12.316	1,143,950
2023-02-13	12.780	13.070	12.780	13.020	12.354	1,360,500
2023-02-10	12.850	12.950	12.750	12.890	12.231	1,335,700
2023-02-09	12.670	12.860	12.650	12.850	12.193	1,331,757
2023-02-08	12.900	12.980	12.700	12.720	12.069	1,623,850
2023-02-07	12.570	12.920	12.570	12.870	12.212	2,427,200
2023-02-06	12.600	12.680	12.490	12.590	11.946	1,186,450
2023-02-03	12.630	12.650	12.410	12.600	11.955	1,558,900

← NewerPage 15 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.