Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.610	11.680	11.470	11.500	11.403	2,686,000
2025-07-22	11.780	11.810	11.550	11.600	11.503	3,760,750
2025-07-21	11.520	11.790	11.490	11.730	11.631	3,749,200
2025-07-18	11.460	11.530	11.370	11.440	11.344	2,191,750
2025-07-17	11.440	11.460	11.350	11.410	11.314	2,175,300
2025-07-16	11.360	11.470	11.300	11.390	11.294	2,457,302
2025-07-15	11.510	11.590	11.210	11.360	11.265	2,742,000
2025-07-14	11.280	11.540	11.280	11.510	11.413	3,261,202
2025-07-11	11.410	11.490	11.200	11.280	11.185	3,374,300
2025-07-10	11.400	11.520	11.330	11.440	11.344	3,421,636
2025-07-09	11.390	11.800	11.330	11.460	11.364	5,759,550
2025-07-08	11.320	11.410	11.230	11.350	11.255	3,282,050
2025-07-07	11.010	11.330	11.010	11.320	11.225	3,645,700
2025-07-04	11.180	11.260	11.060	11.070	10.977	3,500,479
2025-07-03	11.260	11.390	11.080	11.210	11.116	5,445,400
2025-07-02	11.170	11.600	11.060	11.370	11.275	8,627,036
2025-07-01	11.090	11.170	10.980	11.100	11.007	3,827,250
2025-06-30	11.060	11.120	10.960	11.090	10.997	4,422,400
2025-06-27	10.860	11.300	10.760	11.060	10.967	7,134,750
2025-06-26	10.820	10.890	10.730	10.760	10.670	2,447,100
2025-06-25	10.850	10.860	10.700	10.820	10.729	2,612,850
2025-06-24	10.470	10.820	10.470	10.810	10.719	2,811,550
2025-06-23	10.260	10.520	10.200	10.510	10.422	2,927,649
2025-06-20	10.460	10.520	10.300	10.320	10.233	2,036,549
2025-06-19	10.690	10.690	10.360	10.440	10.352	2,908,500
2025-06-18	10.640	10.710	10.450	10.650	10.561	2,661,899
2025-06-17	10.810	10.920	10.590	10.650	10.561	4,617,999
2025-06-16	10.440	10.930	10.440	10.870	10.779	5,273,949
2025-06-13	10.710	10.790	10.470	10.480	10.392	4,571,050
2025-06-12	10.500	10.940	10.500	10.750	10.660	6,364,400
2025-06-11	10.550	10.670	10.520	10.570	10.481	2,099,200
2025-06-10	10.620	10.780	10.450	10.580	10.491	3,347,350
2025-06-09	10.550	10.700	10.500	10.650	10.561	3,761,622
2025-06-06	10.430	10.580	10.360	10.520	10.432	2,907,950
2025-06-05	10.440	10.480	10.290	10.450	10.362	3,091,850
2025-06-04	10.430	10.490	10.350	10.430	10.342	2,753,100
2025-06-03	10.370	10.630	10.300	10.410	10.323	4,137,350
2025-05-30	10.520	10.970	10.340	10.350	10.263	4,854,450
2025-05-29	10.170	10.550	10.160	10.480	10.392	4,372,200
2025-05-28	10.210	10.510	10.140	10.190	10.104	3,222,100
2025-05-27	10.070	10.230	10.040	10.150	10.065	1,796,900
2025-05-26	10.100	10.230	10.010	10.110	10.025	1,678,900
2025-05-23	10.100	10.330	10.000	10.030	9.946	2,405,800
2025-05-22	10.290	10.370	10.010	10.090	10.005	2,307,400
2025-05-21	10.540	10.540	10.290	10.380	10.134	2,454,700
2025-05-20	10.490	10.550	10.350	10.510	10.261	2,508,200
2025-05-19	10.510	10.540	10.330	10.500	10.251	2,145,300
2025-05-16	10.390	10.500	10.340	10.460	10.212	1,813,500
2025-05-15	10.430	10.460	10.270	10.380	10.134	2,293,300
2025-05-14	10.440	10.510	10.310	10.400	10.154	2,289,700
2025-05-13	10.500	10.630	10.410	10.440	10.193	2,936,400
2025-05-12	10.500	10.560	10.310	10.410	10.163	3,001,900
2025-05-09	10.570	10.580	10.400	10.440	10.193	1,951,000
2025-05-08	10.380	10.580	10.300	10.580	10.329	2,733,700
2025-05-07	10.450	10.550	10.280	10.420	10.173	3,583,850
2025-05-06	10.060	10.300	10.060	10.280	10.037	2,931,700
2025-04-30	9.980	10.160	9.910	10.050	9.812	3,367,750
2025-04-29	9.900	10.100	9.730	9.930	9.695	3,342,100
2025-04-28	9.800	10.040	9.690	9.860	9.626	5,020,350
2025-04-25	10.140	10.240	9.730	9.760	9.529	7,152,366

← NewerPage 6 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.