Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.930	12.250	11.850	12.060	11.959	5,189,300
2025-10-21	11.650	11.960	11.600	11.950	11.850	4,405,250
2025-10-20	11.370	11.690	11.370	11.680	11.582	3,421,700
2025-10-17	11.650	11.650	11.330	11.370	11.275	2,823,750
2025-10-16	11.650	11.720	11.480	11.600	11.503	3,358,900
2025-10-15	11.650	11.730	11.420	11.650	11.552	3,572,002
2025-10-14	11.730	11.790	11.520	11.590	11.493	3,832,600
2025-10-13	11.170	11.760	11.020	11.620	11.522	4,911,000
2025-10-10	11.370	11.750	11.350	11.700	11.602	3,837,100
2025-10-09	11.540	11.680	11.400	11.430	11.334	2,200,650
2025-09-30	11.580	11.680	11.470	11.480	11.384	1,780,850
2025-09-29	11.370	11.580	11.130	11.550	11.453	3,256,900
2025-09-26	11.350	11.520	11.170	11.370	11.275	2,961,100
2025-09-25	11.560	11.670	11.380	11.410	11.314	2,695,400
2025-09-24	11.360	11.610	11.260	11.570	11.473	2,666,200
2025-09-23	11.420	11.530	10.910	11.450	11.354	4,322,900
2025-09-22	11.450	11.600	11.300	11.490	11.393	2,461,200
2025-09-19	11.640	11.700	11.300	11.420	11.324	3,085,200
2025-09-18	11.890	11.970	11.500	11.620	11.522	3,570,600
2025-09-17	11.810	12.000	11.790	11.840	11.741	2,984,100
2025-09-16	11.730	11.910	11.610	11.880	11.780	3,107,700
2025-09-15	11.760	11.840	11.640	11.720	11.622	2,629,050
2025-09-12	11.890	11.980	11.680	11.790	11.691	2,471,200
2025-09-11	11.800	11.930	11.550	11.890	11.790	2,821,900
2025-09-10	11.770	11.890	11.670	11.790	11.691	2,218,100
2025-09-09	11.810	11.890	11.630	11.700	11.602	2,948,800
2025-09-08	11.530	11.920	11.530	11.890	11.790	4,244,950
2025-09-05	11.520	11.650	11.390	11.550	11.453	3,039,500
2025-09-04	11.350	11.670	11.310	11.490	11.393	4,221,950
2025-09-03	11.710	11.750	11.240	11.340	11.245	2,988,300
2025-09-02	11.870	11.920	11.370	11.650	11.552	4,111,550
2025-09-01	11.840	12.030	11.730	11.870	11.770	3,785,050
2025-08-29	12.000	12.070	11.730	11.840	11.741	3,610,200
2025-08-28	12.180	12.430	11.510	12.050	11.949	5,826,100
2025-08-27	12.710	12.790	12.140	12.180	12.078	6,137,886
2025-08-26	12.480	12.740	12.380	12.610	12.504	4,618,895
2025-08-25	12.390	12.590	12.300	12.460	12.355	5,764,650
2025-08-22	12.310	12.610	12.170	12.360	12.256	7,300,850
2025-08-21	12.370	12.370	12.180	12.240	12.137	2,545,636
2025-08-20	12.230	12.320	12.120	12.310	12.207	2,961,100
2025-08-19	12.120	12.290	12.010	12.210	12.107	3,674,950
2025-08-18	12.240	12.280	12.050	12.120	12.018	3,899,400
2025-08-15	11.830	12.240	11.830	12.170	12.068	4,317,250
2025-08-14	12.400	12.490	11.860	11.910	11.810	5,063,500
2025-08-13	12.460	12.460	12.220	12.330	12.226	3,512,400
2025-08-12	12.430	12.680	12.300	12.390	12.286	4,335,200
2025-08-11	12.230	12.420	12.120	12.410	12.306	3,578,900
2025-08-08	12.040	12.190	11.960	12.180	12.078	3,657,350
2025-08-07	12.180	12.180	12.010	12.090	11.988	2,530,650
2025-08-06	12.020	12.210	11.980	12.120	12.018	2,576,986
2025-08-05	11.960	12.070	11.940	12.070	11.969	3,002,397
2025-08-04	11.860	11.990	11.730	11.970	11.869	3,557,100
2025-08-01	11.590	11.880	11.580	11.810	11.711	3,751,800
2025-07-31	11.750	11.860	11.520	11.560	11.463	2,893,150
2025-07-30	11.790	11.940	11.650	11.790	11.691	2,947,250
2025-07-29	11.790	11.950	11.660	11.810	11.711	2,979,550
2025-07-28	11.760	11.900	11.700	11.820	11.721	2,965,000
2025-07-25	11.620	11.780	11.540	11.750	11.651	2,885,550
2025-07-24	11.520	11.640	11.480	11.630	11.532	2,908,850
2025-07-23	11.610	11.680	11.470	11.500	11.403	2,686,000

← NewerPage 5 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.