Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.910	10.990	9.820	10.240	9.997	9,688,995
2025-04-23	9.660	9.930	9.660	9.900	9.666	2,774,250
2025-04-22	9.540	9.700	9.510	9.680	9.451	2,202,250
2025-04-21	9.350	9.620	9.330	9.540	9.314	2,897,400
2025-04-18	9.410	9.500	9.230	9.430	9.207	2,082,200
2025-04-17	9.190	9.680	9.190	9.420	9.197	2,771,250
2025-04-16	9.430	9.490	9.060	9.280	9.060	2,658,700
2025-04-15	9.480	9.570	9.320	9.490	9.265	2,581,550
2025-04-14	9.450	9.610	9.360	9.420	9.197	3,228,249
2025-04-11	9.190	9.730	9.110	9.260	9.041	4,299,987
2025-04-10	9.230	9.500	9.130	9.220	9.002	4,568,950
2025-04-09	8.800	9.100	8.210	9.060	8.845	5,650,100
2025-04-08	8.900	9.370	8.650	8.910	8.699	4,535,250
2025-04-07	10.090	10.100	8.630	8.780	8.572	4,851,500
2025-04-03	10.480	10.670	10.360	10.500	10.251	1,802,750
2025-04-02	10.590	10.770	10.470	10.600	10.349	1,771,750
2025-04-01	10.300	10.730	10.300	10.550	10.300	2,274,550
2025-03-31	10.300	10.350	10.030	10.320	10.076	2,821,350
2025-03-28	10.670	10.750	10.350	10.400	10.154	3,510,300
2025-03-27	10.840	10.930	10.530	10.670	10.417	3,151,850
2025-03-26	10.690	11.100	10.660	10.910	10.652	4,098,200
2025-03-25	10.740	10.850	10.480	10.730	10.476	3,815,434
2025-03-24	11.420	11.450	10.480	10.770	10.515	6,311,586
2025-03-21	11.220	11.940	11.110	11.330	11.062	7,859,036
2025-03-20	11.350	11.450	11.160	11.320	11.052	3,599,850
2025-03-19	11.210	11.500	11.040	11.310	11.042	6,016,214
2025-03-18	10.980	11.280	10.900	11.210	10.945	4,232,786
2025-03-17	10.820	11.200	10.680	10.980	10.720	4,316,550
2025-03-14	10.440	10.830	10.400	10.830	10.574	3,985,850
2025-03-13	10.700	10.730	10.270	10.490	10.242	3,317,950
2025-03-12	10.900	10.920	10.680	10.700	10.447	1,866,550
2025-03-11	10.730	10.780	10.600	10.770	10.515	2,167,450
2025-03-10	10.690	10.820	10.680	10.780	10.525	2,731,050
2025-03-07	10.740	10.810	10.590	10.690	10.437	1,978,600
2025-03-06	10.610	10.800	10.610	10.790	10.534	2,915,250
2025-03-05	10.800	10.800	10.470	10.580	10.329	2,259,900
2025-03-04	10.480	10.770	10.440	10.700	10.447	3,127,600
2025-03-03	10.510	10.760	10.400	10.550	10.300	2,810,400
2025-02-28	10.850	10.950	10.480	10.480	10.232	2,930,529
2025-02-27	10.860	10.990	10.640	10.880	10.622	2,806,550
2025-02-26	10.760	10.930	10.700	10.810	10.554	2,409,150
2025-02-25	10.740	10.870	10.620	10.700	10.447	2,042,800
2025-02-24	10.740	10.920	10.670	10.790	10.534	2,624,400
2025-02-21	10.880	10.960	10.670	10.740	10.486	3,047,300
2025-02-20	10.740	11.000	10.730	10.970	10.710	2,105,900
2025-02-19	10.470	10.980	10.470	10.800	10.544	3,131,058
2025-02-18	10.740	10.790	10.380	10.410	10.163	1,889,855
2025-02-17	10.550	10.840	10.510	10.720	10.466	2,327,750
2025-02-14	10.560	10.670	10.460	10.550	10.300	1,218,200
2025-02-13	10.790	10.870	10.530	10.560	10.310	1,548,600
2025-02-12	10.740	10.800	10.630	10.790	10.534	1,468,500
2025-02-11	10.790	10.830	10.630	10.740	10.486	1,534,400
2025-02-10	10.600	10.800	10.550	10.790	10.534	1,710,200
2025-02-07	10.640	10.820	10.500	10.590	10.339	2,178,900
2025-02-06	10.550	10.650	10.380	10.640	10.388	1,479,100
2025-02-05	10.350	10.550	10.300	10.500	10.251	1,426,200
2025-01-27	10.340	10.640	10.280	10.280	10.037	1,253,950
2025-01-24	10.210	10.390	10.130	10.380	10.134	1,431,850
2025-01-23	10.200	10.440	10.180	10.200	9.958	1,641,450
2025-01-22	10.240	10.240	10.020	10.090	9.851	1,034,400

← NewerPage 7 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.