Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.590	12.720	12.510	12.620	11.974	1,394,830
2023-02-01	12.350	12.610	12.350	12.590	11.946	1,265,800
2023-01-31	12.300	12.410	12.260	12.410	11.775	1,133,800
2023-01-30	12.300	12.490	12.280	12.440	11.804	1,593,800
2023-01-20	12.160	12.230	12.130	12.210	11.585	1,120,700
2023-01-19	12.010	12.200	11.950	12.150	11.528	940,050
2023-01-18	12.020	12.050	11.930	12.010	11.396	591,350
2023-01-17	11.980	12.010	11.910	11.960	11.348	826,300
2023-01-16	11.750	11.990	11.740	11.940	11.329	1,099,550
2023-01-13	11.720	11.820	11.640	11.740	11.139	720,862
2023-01-12	11.790	11.790	11.680	11.700	11.101	556,350
2023-01-11	11.860	11.920	11.700	11.700	11.101	893,600
2023-01-10	12.050	12.050	11.810	11.860	11.253	687,500
2023-01-09	11.930	12.000	11.880	11.950	11.339	824,212
2023-01-06	12.030	12.060	11.880	11.900	11.291	830,700
2023-01-05	11.960	12.030	11.880	12.030	11.415	984,500
2023-01-04	11.910	12.030	11.830	11.940	11.329	1,011,750
2023-01-03	11.550	11.870	11.530	11.850	11.244	1,111,467
2022-12-30	11.550	11.660	11.520	11.640	11.045	607,821
2022-12-29	11.670	11.730	11.540	11.550	10.959	846,565
2022-12-28	11.800	11.820	11.630	11.690	11.092	731,700
2022-12-27	11.920	11.920	11.750	11.840	11.234	884,450
2022-12-26	11.600	11.840	11.520	11.840	11.234	913,550
2022-12-23	11.580	11.750	11.500	11.570	10.978	957,650
2022-12-22	11.970	11.980	11.550	11.580	10.988	1,387,750
2022-12-21	12.150	12.150	11.770	11.830	11.225	870,900
2022-12-20	12.050	12.110	11.830	11.990	11.377	798,750
2022-12-19	12.300	12.320	11.860	11.930	11.320	1,160,200
2022-12-16	12.570	12.660	12.300	12.310	11.680	1,264,400
2022-12-15	12.550	12.710	12.470	12.680	12.031	1,007,412
2022-12-14	12.570	12.650	12.440	12.550	11.908	867,100
2022-12-13	12.760	12.810	12.500	12.560	11.917	812,874
2022-12-12	12.780	12.790	12.610	12.710	12.060	1,202,155
2022-12-09	12.870	12.960	12.680	12.760	12.107	1,204,412
2022-12-08	13.030	13.080	12.840	12.850	12.193	1,109,500
2022-12-07	13.080	13.090	12.920	12.960	12.297	789,600
2022-12-06	13.180	13.180	12.980	13.000	12.335	936,260
2022-12-05	13.050	13.190	12.990	13.180	12.506	1,159,350
2022-12-02	12.880	13.080	12.800	13.050	12.382	1,126,420
2022-12-01	12.980	13.100	12.860	12.890	12.231	1,090,000
2022-11-30	12.790	12.890	12.600	12.780	12.126	986,617
2022-11-29	12.460	12.790	12.460	12.790	12.136	1,045,003
2022-11-28	12.390	12.760	12.390	12.440	11.804	1,387,600
2022-11-25	12.870	12.920	12.770	12.800	12.145	892,800
2022-11-24	12.840	12.970	12.810	12.880	12.221	665,800
2022-11-23	12.980	13.090	12.650	12.800	12.145	1,113,600
2022-11-22	13.250	13.320	12.920	12.990	12.325	1,363,900
2022-11-21	13.250	13.360	13.110	13.220	12.544	1,148,900
2022-11-18	13.490	13.730	13.310	13.330	12.648	1,854,901
2022-11-17	13.330	13.690	13.240	13.530	12.838	2,212,800
2022-11-16	13.200	13.450	13.190	13.380	12.696	1,456,700
2022-11-15	12.910	13.260	12.870	13.230	12.553	1,441,470
2022-11-14	12.900	13.100	12.810	12.940	12.278	943,400
2022-11-11	12.960	13.120	12.870	12.900	12.240	1,843,850
2022-11-10	12.880	12.910	12.750	12.770	12.117	819,980
2022-11-09	12.930	13.020	12.820	12.840	12.183	727,650
2022-11-08	12.940	12.990	12.750	12.940	12.278	831,550
2022-11-07	12.930	13.090	12.880	12.950	12.288	1,517,620
2022-11-04	12.930	13.090	12.800	12.930	12.269	2,071,770
2022-11-03	12.720	12.890	12.590	12.860	12.202	1,516,278

← NewerPage 16 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.