Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.500	16.500	15.310	15.510	14.717	2,407,338
2022-08-01	16.540	16.580	16.360	16.530	15.684	1,174,150
2022-07-29	16.750	16.850	16.450	16.530	15.684	1,123,550
2022-07-28	16.710	16.900	16.600	16.720	15.865	1,476,450
2022-07-27	16.130	16.780	16.110	16.680	15.827	2,268,896
2022-07-26	16.250	16.350	15.790	16.150	15.324	929,850
2022-07-25	16.520	16.720	16.110	16.180	15.352	1,203,488
2022-07-22	16.410	16.670	16.300	16.520	15.675	1,641,270
2022-07-21	16.750	16.750	16.430	16.490	15.646	1,059,700
2022-07-20	16.720	16.820	16.470	16.610	15.760	1,099,850
2022-07-19	16.450	16.820	16.230	16.780	15.922	1,857,900
2022-07-18	15.620	16.450	15.620	16.390	15.552	2,080,467
2022-07-15	16.110	16.120	15.570	15.590	14.792	780,150
2022-07-14	15.480	16.090	15.480	15.990	15.172	1,017,200
2022-07-13	15.380	15.680	15.380	15.680	14.878	734,450
2022-07-12	15.870	15.870	15.420	15.440	14.650	993,717
2022-07-11	15.900	16.250	15.790	15.870	15.058	978,500
2022-07-08	16.100	16.480	16.000	16.130	15.305	997,250
2022-07-07	16.170	16.180	16.010	16.060	15.238	876,600
2022-07-06	16.240	16.390	15.910	16.080	15.257	1,021,108
2022-07-05	16.640	16.690	16.040	16.270	15.438	1,296,030
2022-07-04	16.570	16.690	16.300	16.520	15.675	1,268,430
2022-07-01	16.600	16.850	16.410	16.690	15.836	1,330,750
2022-06-30	16.540	16.850	16.350	16.540	15.694	1,443,000
2022-06-29	16.860	17.050	16.530	16.540	15.694	1,818,500
2022-06-28	16.690	16.950	16.340	16.900	16.035	1,874,200
2022-06-27	16.460	16.760	16.320	16.500	15.656	1,494,300
2022-06-24	16.030	16.660	16.000	16.550	15.703	2,323,350
2022-06-23	15.680	16.180	15.660	16.110	15.286	1,393,600
2022-06-22	16.290	16.290	15.630	15.630	14.830	1,110,600
2022-06-21	16.090	16.250	15.910	16.100	15.276	1,169,800
2022-06-20	16.000	16.330	15.920	16.260	15.428	1,491,052
2022-06-17	15.750	15.950	15.470	15.890	15.077	1,129,502
2022-06-16	15.670	16.110	15.670	15.820	15.011	1,046,389
2022-06-15	16.050	16.130	15.770	15.790	14.982	1,296,848
2022-06-14	16.050	16.050	15.450	15.920	15.106	1,496,350
2022-06-13	16.110	16.390	15.940	16.080	15.257	1,421,848
2022-06-10	15.560	16.330	15.500	16.270	15.438	2,105,661
2022-06-09	16.150	16.150	15.620	15.710	14.764	1,300,487
2022-06-08	16.170	16.330	15.800	16.150	15.178	1,352,300
2022-06-07	16.390	16.500	16.030	16.160	15.187	1,531,750
2022-06-06	15.970	16.320	15.970	16.220	15.243	1,306,190
2022-06-02	15.820	16.030	15.560	15.970	15.008	1,463,850
2022-06-01	15.860	15.930	15.610	15.820	14.867	1,554,850
2022-05-31	15.620	15.830	15.370	15.700	14.755	1,925,950
2022-05-30	15.300	15.740	15.040	15.660	14.717	1,899,250
2022-05-27	15.280	15.480	15.110	15.210	14.294	1,093,200
2022-05-26	15.290	15.480	14.920	15.280	14.360	1,126,950
2022-05-25	15.030	15.310	15.030	15.290	14.369	993,000
2022-05-24	15.660	15.920	15.020	15.020	14.116	2,079,950
2022-05-23	15.410	15.830	15.390	15.800	14.849	1,608,800
2022-05-20	15.260	15.620	15.160	15.370	14.444	1,838,950
2022-05-19	14.890	15.200	14.800	15.160	14.247	1,376,450
2022-05-18	14.760	15.120	14.580	15.020	14.116	1,784,950
2022-05-17	14.810	14.850	14.400	14.760	13.871	1,628,598
2022-05-16	14.850	15.250	14.660	14.830	13.937	2,737,950
2022-05-13	15.080	15.110	14.660	14.750	13.862	2,239,450
2022-05-12	14.700	15.200	14.700	14.960	14.059	1,539,800
2022-05-11	14.950	15.430	14.870	14.890	13.993	2,370,500
2022-05-10	14.410	14.960	14.390	14.890	13.993	1,311,700

← NewerPage 18 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.