Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.300	9.540	8.760	8.920	8.920	4,913,500
2026-07-17	9.470	9.720	9.180	9.210	9.210	3,263,900
2026-07-16	9.340	9.680	9.260	9.550	9.550	2,585,200
2026-07-15	9.400	9.510	9.260	9.450	9.450	2,772,718
2026-07-14	9.110	9.420	8.990	9.410	9.410	2,855,900
2026-07-13	9.340	9.480	9.070	9.080	9.080	2,889,018
2026-07-10	9.240	9.630	9.160	9.480	9.480	3,192,900
2026-07-09	9.310	9.380	9.040	9.280	9.280	3,071,700
2026-07-08	9.430	9.460	9.170	9.340	9.340	2,912,903
2026-07-07	9.760	9.800	9.380	9.460	9.460	2,581,018
2026-07-06	9.950	10.000	9.650	9.730	9.730	2,956,400
2026-07-03	9.510	10.040	9.510	9.940	9.940	5,270,750
2026-07-02	9.450	9.730	9.430	9.500	9.500	3,513,600
2026-07-01	9.250	9.660	9.210	9.530	9.530	3,980,199
2026-06-30	9.280	9.420	9.100	9.250	9.250	2,624,110
2026-06-29	9.340	9.370	8.970	9.300	9.300	3,712,510
2026-06-26	9.490	9.490	9.180	9.310	9.310	3,241,450
2026-06-25	9.680	9.680	9.350	9.440	9.440	3,572,950
2026-06-24	10.050	10.130	9.620	9.680	9.680	3,712,600
2026-06-23	9.930	10.160	9.800	10.090	10.090	3,345,800
2026-06-22	9.820	9.950	9.500	9.910	9.910	3,511,621
2026-06-18	9.810	9.940	9.680	9.810	9.810	2,928,319
2026-06-17	10.140	10.160	9.860	9.870	9.870	4,382,807
2026-06-16	10.120	10.240	9.910	10.140	10.140	3,625,700
2026-06-15	10.280	10.430	10.070	10.160	10.160	3,646,250
2026-06-12	10.200	10.380	10.050	10.220	10.220	4,027,760
2026-06-11	10.210	10.350	9.950	10.140	10.140	3,594,200
2026-06-10	10.240	10.390	10.080	10.310	10.310	3,082,560
2026-06-09	10.490	10.590	10.240	10.310	10.310	3,549,000
2026-06-08	10.610	10.820	10.250	10.430	10.430	4,637,150
2026-06-05	10.450	11.040	10.310	10.840	10.840	4,575,203
2026-06-04	10.590	10.680	10.350	10.450	10.450	3,203,350
2026-06-03	10.820	10.890	10.520	10.600	10.600	3,071,562
2026-06-02	11.000	11.120	10.620	10.670	10.670	3,370,357
2026-06-01	10.630	11.150	10.580	10.960	10.960	5,109,700
2026-05-29	11.160	11.180	10.570	10.660	10.660	4,693,800
2026-05-28	11.000	11.110	10.670	10.980	10.980	3,938,950
2026-05-27	11.500	11.500	10.870	11.020	11.020	4,728,203
2026-05-26	11.780	11.840	11.280	11.440	11.440	4,763,650
2026-05-25	12.320	12.460	11.590	11.900	11.800	5,953,353
2026-05-22	12.150	12.420	11.920	12.320	12.217	3,623,400
2026-05-21	12.500	12.660	11.900	12.000	11.899	3,761,751
2026-05-20	12.620	12.660	12.410	12.480	12.375	2,927,639
2026-05-19	12.660	12.830	12.410	12.650	12.544	3,384,853
2026-05-18	12.470	12.730	12.410	12.700	12.593	3,271,000
2026-05-15	12.740	12.760	12.380	12.510	12.405	3,986,600
2026-05-14	12.710	12.890	12.610	12.710	12.603	3,852,497
2026-05-13	12.700	12.820	12.600	12.700	12.593	3,334,550
2026-05-12	12.960	13.000	12.640	12.680	12.573	3,467,800
2026-05-11	12.930	13.030	12.840	13.000	12.891	3,928,850
2026-05-08	12.790	12.940	12.690	12.880	12.772	3,780,450
2026-05-07	12.860	12.930	12.700	12.740	12.633	3,697,000
2026-05-06	12.890	13.060	12.730	12.850	12.742	4,273,600
2026-04-30	12.660	12.950	12.580	12.810	12.702	5,335,100
2026-04-29	12.250	12.690	12.170	12.620	12.514	4,642,350
2026-04-28	12.420	12.630	12.270	12.380	12.276	4,543,883
2026-04-27	12.090	12.560	12.090	12.530	12.425	5,410,450
2026-04-24	12.200	12.320	12.040	12.230	12.127	4,451,860
2026-04-23	12.490	12.500	11.940	12.110	12.008	5,867,650
2026-04-22	11.910	12.490	11.850	12.390	12.286	5,988,800

← NewerPage 2 of 5 · 243 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.