Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.470	12.510	12.250	12.440	12.336	3,694,050
2026-01-15	12.300	12.530	12.210	12.320	12.217	3,215,700
2026-01-14	12.260	12.500	12.100	12.360	12.256	5,708,250
2026-01-13	12.220	12.620	12.010	12.270	12.167	6,594,750
2026-01-12	12.120	12.160	11.990	12.140	12.038	3,688,400
2026-01-09	12.070	12.080	11.830	11.990	11.889	3,425,300
2026-01-08	11.720	12.040	11.690	12.000	11.899	2,965,250
2026-01-07	11.810	11.820	11.680	11.780	11.681	2,658,895
2026-01-06	11.840	11.970	11.770	11.820	11.721	3,418,600
2026-01-05	11.680	12.010	11.680	11.860	11.760	4,035,613
2025-12-31	11.630	11.700	11.460	11.630	11.532	2,295,500
2025-12-30	11.890	11.940	11.610	11.630	11.532	2,342,300
2025-12-29	11.910	11.910	11.670	11.800	11.701	2,621,250
2025-12-26	12.000	12.140	11.750	11.770	11.671	2,904,700
2025-12-25	11.810	11.960	11.680	11.930	11.830	2,341,650
2025-12-24	11.530	11.830	11.530	11.720	11.622	2,286,500
2025-12-23	11.500	11.620	11.440	11.560	11.463	2,056,700
2025-12-22	11.470	11.650	11.440	11.510	11.413	3,019,150
2025-12-19	11.270	11.490	10.000	11.450	11.354	3,419,700
2025-12-18	10.980	11.270	10.940	11.220	11.126	2,082,600
2025-12-17	11.120	11.170	10.850	11.020	10.927	2,206,050
2025-12-16	11.340	11.340	11.030	11.120	11.027	1,961,889
2025-12-15	11.060	11.380	11.010	11.340	11.245	3,540,850
2025-12-12	11.270	11.500	11.120	11.140	11.046	2,678,500
2025-12-11	11.680	11.710	11.300	11.330	11.235	2,772,366
2025-12-10	11.870	11.940	11.660	11.690	11.592	2,226,100
2025-12-09	11.950	12.100	11.890	11.900	11.800	1,828,600
2025-12-08	12.070	12.180	11.960	12.000	11.899	2,268,500
2025-12-05	11.710	12.030	11.610	11.990	11.889	2,176,750
2025-12-04	11.880	11.910	11.680	11.700	11.602	1,852,550
2025-12-03	12.010	12.050	11.780	11.880	11.780	1,642,200
2025-12-02	12.080	12.080	11.890	12.010	11.909	2,037,195
2025-12-01	12.120	12.290	11.980	12.030	11.929	3,112,650
2025-11-28	11.850	12.130	11.760	12.110	12.008	2,449,050
2025-11-27	11.730	11.930	11.640	11.810	11.711	2,286,050
2025-11-26	11.850	12.030	11.650	11.690	11.592	2,168,950
2025-11-25	11.740	12.030	11.700	11.890	11.790	2,391,700
2025-11-24	11.520	11.790	11.490	11.740	11.641	3,178,913
2025-11-21	12.080	12.200	11.320	11.430	11.334	3,902,150
2025-11-20	12.210	12.280	11.940	12.100	11.998	2,475,800
2025-11-19	12.560	12.560	12.110	12.150	12.048	3,273,800
2025-11-18	12.570	12.570	12.380	12.540	12.435	2,334,713
2025-11-17	12.640	12.640	12.440	12.560	12.455	2,400,300
2025-11-14	12.480	12.690	12.470	12.580	12.474	3,343,650
2025-11-13	12.400	12.530	12.330	12.480	12.375	2,737,850
2025-11-12	12.520	12.570	12.360	12.400	12.296	2,619,470
2025-11-11	12.320	12.520	12.260	12.520	12.415	3,315,270
2025-11-10	12.480	12.520	12.230	12.340	12.236	3,016,850
2025-11-07	12.290	12.470	12.220	12.450	12.345	3,055,250
2025-11-06	12.290	12.390	12.110	12.330	12.226	3,059,250
2025-11-05	12.030	12.320	11.920	12.300	12.197	3,414,070
2025-11-04	12.100	12.160	11.970	12.120	12.018	2,258,700
2025-11-03	11.930	12.110	11.910	12.080	11.979	2,939,300
2025-10-31	12.000	12.000	11.810	11.960	11.860	3,570,450
2025-10-30	11.980	11.980	11.820	11.860	11.760	2,552,400
2025-10-29	12.180	12.180	11.860	11.960	11.860	2,834,500
2025-10-28	12.100	12.220	11.930	12.120	12.018	3,452,200
2025-10-27	12.270	12.280	11.980	12.070	11.969	3,611,300
2025-10-24	12.210	12.260	12.070	12.130	12.028	3,651,900
2025-10-23	12.000	12.180	11.830	12.170	12.068	4,918,600

← NewerPage 4 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.