Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.680	23.950	23.000	23.870	22.433	1,478,300
2022-02-07	23.740	24.100	23.230	23.460	22.047	1,572,500
2022-01-28	23.900	24.170	23.230	23.450	22.038	1,919,489
2022-01-27	24.780	25.200	23.600	23.900	22.461	1,991,889
2022-01-26	24.820	25.650	24.470	24.870	23.372	1,234,239
2022-01-25	25.510	25.770	24.800	24.820	23.325	1,804,400
2022-01-24	23.980	25.950	23.910	25.510	23.974	3,602,290
2022-01-21	25.770	25.940	24.710	24.920	23.419	3,439,599
2022-01-20	27.000	27.280	25.910	25.940	24.378	2,050,200
2022-01-19	27.510	27.550	26.380	27.040	25.412	2,214,700
2022-01-18	27.010	27.700	27.010	27.530	25.872	1,568,950
2022-01-17	28.050	28.060	27.070	27.230	25.590	1,985,995
2022-01-14	27.950	28.410	27.480	27.830	26.154	1,605,000
2022-01-13	28.700	28.800	27.720	27.950	26.267	1,910,650
2022-01-12	27.500	28.980	27.500	28.800	27.066	3,126,700
2022-01-11	27.660	28.360	27.620	27.900	26.220	2,240,790
2022-01-10	26.990	28.380	26.880	28.200	26.502	4,046,674
2022-01-07	27.420	27.720	26.880	26.910	25.290	2,884,789
2022-01-06	27.650	28.600	27.210	27.370	25.722	4,514,900
2022-01-05	27.770	29.080	27.180	27.650	25.985	5,670,900
2022-01-04	28.800	29.280	27.380	27.770	26.098	5,484,150
2021-12-31	30.000	30.040	28.750	28.980	27.235	4,225,150
2021-12-30	27.660	29.970	26.890	29.530	27.752	6,963,658
2021-12-29	28.170	28.580	26.980	27.140	25.506	5,955,600
2021-12-28	29.740	31.440	28.350	28.660	26.934	6,349,600
2021-12-27	29.360	31.880	29.050	29.370	27.601	7,761,700
2021-12-24	28.970	29.540	28.360	29.180	27.423	3,975,450
2021-12-23	29.940	30.420	28.770	28.840	27.103	3,825,250
2021-12-22	29.390	30.550	28.900	29.760	27.968	5,202,800
2021-12-21	28.610	30.200	28.270	29.700	27.912	4,662,600
2021-12-20	29.190	29.850	27.810	28.990	27.244	5,778,450
2021-12-17	28.830	29.830	27.800	28.500	26.784	5,786,400
2021-12-16	30.250	30.370	28.300	28.530	26.812	8,382,800
2021-12-15	27.890	31.580	27.700	30.000	28.193	11,596,590
2021-12-14	25.930	28.630	25.440	27.760	26.088	7,283,789
2021-12-13	27.300	27.300	25.670	26.000	24.434	3,840,814
2021-12-10	26.500	27.500	26.320	26.800	25.186	3,925,314
2021-12-09	24.050	27.780	23.910	27.000	25.374	8,676,816
2021-12-08	23.960	24.450	23.710	24.050	22.602	2,243,900
2021-12-07	24.710	24.970	23.660	23.780	22.348	3,816,751
2021-12-06	26.200	26.200	24.400	24.700	23.213	6,434,150
2021-12-03	27.200	27.490	26.520	26.600	24.998	3,001,850
2021-12-02	28.370	28.520	26.920	27.260	25.618	4,675,700
2021-12-01	27.770	28.540	26.510	28.170	26.474	7,477,615
2021-11-30	28.330	28.820	27.390	27.710	26.041	7,286,257
2021-11-29	26.830	29.800	26.000	28.050	26.361	15,081,410
2021-11-26	25.240	27.400	25.080	25.710	24.162	11,292,990
2021-11-25	26.100	26.100	23.960	24.280	22.818	8,962,471
2021-11-24	25.050	26.400	24.300	26.200	24.622	7,044,351
2021-11-23	25.360	25.980	25.030	25.060	23.551	2,459,651
2021-11-22	25.540	25.600	24.510	25.400	23.870	3,931,200
2021-11-19	24.380	26.080	24.030	25.400	23.870	5,650,700
2021-11-18	24.800	24.800	24.000	24.310	22.846	3,050,250
2021-11-17	24.040	24.610	23.730	24.550	23.072	2,739,343
2021-11-16	24.790	25.030	23.720	23.800	22.367	3,877,700
2021-11-15	24.270	25.240	24.270	25.080	23.570	4,902,093
2021-11-12	24.080	24.970	24.080	24.600	23.119	3,948,293
2021-11-11	24.250	24.980	23.600	24.170	22.715	5,895,959
2021-11-10	23.900	24.300	23.600	24.110	22.658	3,336,050
2021-11-09	23.930	24.440	23.660	23.980	22.536	2,471,670

← NewerPage 20 of 21 · 1,213 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.