Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.860	14.970	14.420	14.690	13.805	1,917,800
2022-05-06	14.900	14.900	14.550	14.570	13.693	1,941,100
2022-05-05	15.360	15.370	14.900	15.020	14.116	1,970,050
2022-04-29	14.680	15.140	14.560	14.960	14.059	1,496,117
2022-04-28	15.100	15.100	14.360	14.530	13.655	1,842,700
2022-04-27	14.290	15.160	14.200	15.150	14.238	2,389,200
2022-04-26	14.780	15.350	14.280	14.280	13.420	2,102,000
2022-04-25	16.730	16.730	14.630	14.630	13.749	2,836,837
2022-04-22	17.880	17.880	16.590	17.040	16.014	2,585,917
2022-04-21	18.320	18.760	17.520	17.970	16.888	1,773,737
2022-04-20	18.460	18.840	18.400	18.460	17.348	913,850
2022-04-19	18.820	19.030	18.310	18.460	17.348	1,038,500
2022-04-18	18.600	18.850	18.290	18.820	17.687	1,476,512
2022-04-15	18.310	18.760	17.680	18.730	17.602	1,635,137
2022-04-14	18.680	18.680	18.280	18.300	17.198	693,250
2022-04-13	18.700	18.780	18.320	18.460	17.348	793,400
2022-04-12	18.300	18.870	18.300	18.770	17.640	1,296,050
2022-04-11	19.080	19.080	18.070	18.450	17.339	2,151,300
2022-04-08	20.210	20.440	18.890	19.250	18.091	3,389,811
2022-04-07	19.820	20.360	19.650	20.210	18.993	2,178,702
2022-04-06	19.700	20.220	19.500	19.820	18.626	1,461,550
2022-04-01	19.700	19.870	19.250	19.750	18.561	2,095,250
2022-03-31	19.180	20.130	19.000	19.740	18.551	2,840,500
2022-03-30	19.100	19.360	19.000	19.170	18.016	1,656,440
2022-03-29	19.370	19.470	18.900	19.100	17.950	1,052,511
2022-03-28	19.100	19.400	18.880	19.260	18.100	1,014,150
2022-03-25	19.500	19.740	19.300	19.360	18.194	1,129,987
2022-03-24	19.800	19.950	19.480	19.500	18.326	1,406,438
2022-03-23	20.200	20.400	19.750	20.000	18.796	1,930,650
2022-03-22	20.300	20.300	19.720	19.810	18.617	1,565,449
2022-03-21	19.960	20.730	19.950	20.340	19.115	2,211,650
2022-03-18	20.390	20.490	19.860	19.960	18.758	1,818,357
2022-03-17	20.500	20.990	20.410	20.460	19.228	3,188,251
2022-03-16	20.850	20.850	19.270	20.830	19.576	3,275,738
2022-03-15	20.600	20.910	20.100	20.800	19.547	2,172,167
2022-03-14	20.980	21.080	20.510	20.980	19.717	1,461,150
2022-03-11	20.970	21.320	20.500	21.190	19.914	1,537,933
2022-03-10	21.600	21.620	20.280	21.200	19.923	2,948,897
2022-03-09	21.020	21.240	19.700	21.120	19.848	1,828,650
2022-03-08	21.310	21.570	20.420	21.300	20.017	2,107,026
2022-03-07	21.770	22.130	21.180	21.310	20.027	1,608,540
2022-03-04	21.820	22.220	21.720	21.750	20.440	1,157,371
2022-03-03	22.690	22.800	21.910	22.020	20.694	2,031,400
2022-03-02	22.880	22.910	22.610	22.690	21.324	898,283
2022-03-01	22.600	23.080	22.380	23.050	21.662	1,340,555
2022-02-28	22.550	22.680	21.810	22.570	21.211	1,098,748
2022-02-25	22.520	22.980	22.370	22.550	21.192	1,139,621
2022-02-24	22.890	23.100	21.910	22.450	21.098	1,698,449
2022-02-23	21.980	23.170	21.980	22.900	21.521	2,034,035
2022-02-22	22.810	22.810	21.620	21.980	20.656	1,923,934
2022-02-21	22.750	23.020	22.630	22.840	21.465	1,067,050
2022-02-18	23.140	23.380	22.600	22.750	21.380	1,537,350
2022-02-17	23.220	24.350	23.040	23.400	21.991	2,126,590
2022-02-16	23.150	23.350	22.930	23.270	21.869	830,650
2022-02-15	23.010	23.350	22.570	23.030	21.643	1,305,700
2022-02-14	23.530	23.690	22.870	23.100	21.709	1,400,150
2022-02-11	24.070	24.630	23.450	23.590	22.169	1,948,750
2022-02-10	24.390	25.010	23.850	24.230	22.771	2,028,700
2022-02-09	23.870	24.430	23.350	24.250	22.790	1,035,700
2022-02-08	23.680	23.950	23.000	23.870	22.433	1,478,300

← NewerPage 19 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.