Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.500	12.750	12.460	12.710	12.060	1,377,650
2022-11-01	12.170	12.480	12.090	12.470	11.832	1,409,000
2022-10-31	11.930	12.250	11.860	12.040	11.424	1,063,100
2022-10-28	12.430	12.630	11.770	11.810	11.206	1,717,270
2022-10-27	12.460	12.680	12.420	12.430	11.794	947,950
2022-10-26	12.260	12.740	12.260	12.570	11.927	1,306,100
2022-10-25	12.370	12.530	12.120	12.340	11.709	1,106,900
2022-10-24	12.720	12.970	12.350	12.430	11.794	1,151,614
2022-10-21	12.750	12.800	12.520	12.700	12.050	909,700
2022-10-20	12.800	12.890	12.500	12.730	12.079	1,274,900
2022-10-19	12.980	13.050	12.700	12.800	12.145	1,712,874
2022-10-18	13.500	13.580	12.990	13.060	12.392	3,026,050
2022-10-17	12.610	13.310	12.580	13.310	12.629	2,421,200
2022-10-14	12.520	12.700	12.510	12.610	11.965	1,086,250
2022-10-13	12.270	12.580	12.230	12.470	11.832	1,082,650
2022-10-12	11.770	12.300	11.740	12.280	11.652	1,064,849
2022-10-11	11.770	12.090	11.580	11.850	11.244	802,100
2022-10-10	12.110	12.220	11.680	11.730	11.130	949,344
2022-09-30	12.190	12.370	12.070	12.100	11.481	857,700
2022-09-29	12.680	12.760	12.230	12.320	11.690	842,550
2022-09-28	12.830	12.830	12.510	12.520	11.880	1,006,400
2022-09-27	12.260	12.850	12.260	12.850	12.193	1,165,500
2022-09-26	12.570	12.570	12.320	12.330	11.699	1,065,350
2022-09-23	13.080	13.130	12.610	12.670	12.022	998,455
2022-09-22	13.250	13.290	13.040	13.060	12.392	615,500
2022-09-21	13.180	13.300	12.880	13.300	12.620	693,950
2022-09-20	13.030	13.280	13.030	13.190	12.515	842,930
2022-09-19	13.230	13.230	12.830	12.950	12.288	1,261,430
2022-09-16	13.450	13.590	13.150	13.190	12.515	1,182,470
2022-09-15	13.970	14.020	13.300	13.570	12.876	2,387,730
2022-09-14	13.820	13.990	13.750	13.930	13.217	1,056,100
2022-09-13	13.830	14.020	13.810	13.960	13.246	1,628,700
2022-09-09	13.730	13.820	13.620	13.810	13.104	1,148,280
2022-09-08	14.040	14.050	13.730	13.730	13.028	1,596,567
2022-09-07	14.010	14.080	13.910	13.970	13.255	1,243,100
2022-09-06	14.050	14.100	13.960	14.050	13.331	1,082,850
2022-09-05	14.120	14.140	13.920	14.050	13.331	1,141,955
2022-09-02	14.090	14.150	13.960	14.120	13.398	1,030,140
2022-09-01	14.150	14.180	13.890	13.950	13.236	1,420,050
2022-08-31	14.560	14.590	14.020	14.060	13.341	2,006,150
2022-08-30	14.480	14.750	14.180	14.630	13.882	1,430,900
2022-08-29	14.290	14.570	13.730	14.520	13.777	1,712,400
2022-08-26	14.650	14.770	14.320	14.440	13.701	1,850,005
2022-08-25	14.990	14.990	14.370	14.560	13.815	2,476,150
2022-08-24	15.650	15.700	14.840	14.950	14.185	2,781,600
2022-08-23	15.580	15.730	15.440	15.690	14.887	1,533,200
2022-08-22	15.900	15.900	15.560	15.660	14.859	1,837,882
2022-08-19	16.240	16.580	15.710	15.780	14.973	2,393,552
2022-08-18	16.270	16.340	16.050	16.170	15.343	1,873,350
2022-08-17	16.380	16.500	16.140	16.370	15.533	1,643,758
2022-08-16	16.250	16.370	16.130	16.280	15.447	1,196,450
2022-08-15	16.120	16.280	15.960	16.230	15.400	1,465,850
2022-08-12	16.400	16.450	16.120	16.180	15.352	1,787,760
2022-08-11	15.960	16.550	15.920	16.400	15.561	2,354,550
2022-08-10	15.700	15.950	15.620	15.850	15.039	1,045,000
2022-08-09	15.920	16.110	15.790	15.870	15.058	1,121,400
2022-08-08	15.990	15.990	15.660	15.920	15.106	901,980
2022-08-05	15.590	15.930	15.450	15.890	15.077	1,581,810
2022-08-04	15.510	15.700	15.240	15.530	14.736	1,056,350
2022-08-03	15.600	16.070	15.210	15.280	14.498	1,698,758

← NewerPage 17 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.