Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.310	10.360	10.030	10.240	9.997	1,605,900
2025-01-20	10.100	10.340	9.960	10.240	9.997	2,305,900
2025-01-17	9.960	10.130	9.890	10.050	9.812	1,254,900
2025-01-16	10.000	10.170	9.900	9.950	9.714	1,821,600
2025-01-15	10.040	10.140	9.900	9.940	9.705	1,397,700
2025-01-14	9.540	10.070	9.540	10.030	9.792	1,724,373
2025-01-13	9.310	9.650	9.160	9.560	9.334	1,709,400
2025-01-10	9.790	9.880	9.480	9.490	9.265	1,278,200
2025-01-09	9.660	9.850	9.540	9.770	9.539	1,621,550
2025-01-08	9.760	9.880	9.460	9.660	9.431	2,336,450
2025-01-07	9.480	9.790	9.440	9.760	9.529	1,743,750
2025-01-06	9.580	9.700	9.120	9.480	9.255	1,917,050
2025-01-03	10.100	10.180	9.550	9.610	9.382	1,991,500
2025-01-02	10.440	10.580	9.990	10.060	9.822	2,008,650
2024-12-31	10.800	10.900	10.430	10.430	10.183	1,583,500
2024-12-30	10.980	11.050	10.580	10.790	10.534	1,839,900
2024-12-27	10.880	11.150	10.830	10.960	10.700	1,330,400
2024-12-26	10.820	11.050	10.680	10.880	10.622	1,502,000
2024-12-25	11.120	11.150	10.580	10.710	10.456	2,020,150
2024-12-24	11.110	11.370	10.890	11.080	10.818	1,772,943
2024-12-23	11.720	11.780	10.980	11.030	10.769	3,374,200
2024-12-20	11.430	11.880	11.340	11.750	11.472	2,680,600
2024-12-19	11.280	11.530	11.110	11.420	11.150	2,029,020
2024-12-18	11.380	11.510	11.010	11.380	11.110	2,292,450
2024-12-17	11.750	11.790	11.220	11.300	11.032	2,987,850
2024-12-16	11.870	12.100	11.720	11.810	11.530	2,091,850
2024-12-13	12.110	12.240	11.850	11.880	11.599	3,357,250
2024-12-12	12.020	12.250	11.980	12.190	11.901	3,425,800
2024-12-11	11.810	12.160	11.730	12.090	11.804	4,140,500
2024-12-10	12.000	12.010	11.710	11.810	11.530	4,307,600
2024-12-09	11.690	11.700	11.450	11.670	11.394	3,437,650
2024-12-06	11.780	11.790	11.530	11.610	11.335	3,312,450
2024-12-05	11.240	11.880	11.160	11.700	11.423	6,476,200
2024-12-04	11.520	11.570	11.140	11.240	10.974	3,507,250
2024-12-03	11.500	11.610	11.410	11.520	11.247	2,882,900
2024-12-02	11.390	11.580	11.340	11.510	11.237	3,466,661
2024-11-29	11.540	11.560	11.180	11.400	11.130	3,617,700
2024-11-28	11.050	11.550	11.050	11.310	11.042	3,912,200
2024-11-27	10.930	11.050	10.490	11.050	10.788	2,728,050
2024-11-26	11.180	11.180	10.870	10.930	10.671	2,253,811
2024-11-25	10.900	11.140	10.700	11.140	10.876	3,513,900
2024-11-22	11.180	11.330	10.710	10.750	10.495	3,041,400
2024-11-21	11.250	11.740	11.080	11.230	10.964	3,660,250
2024-11-20	10.980	11.280	10.870	11.240	10.974	2,284,400
2024-11-19	10.610	11.010	10.560	11.010	10.749	2,278,481
2024-11-18	10.920	10.990	10.460	10.610	10.359	2,868,750
2024-11-15	10.930	11.280	10.810	10.850	10.593	3,129,450
2024-11-14	11.400	11.400	10.950	10.970	10.710	3,072,200
2024-11-13	11.430	11.530	11.120	11.410	11.140	2,185,250
2024-11-12	11.610	11.660	11.220	11.460	11.189	3,549,150
2024-11-11	11.330	11.500	11.230	11.480	11.208	2,765,400
2024-11-08	11.470	11.540	11.210	11.300	11.032	3,329,600
2024-11-07	10.910	11.380	10.850	11.350	11.081	3,787,350
2024-11-06	11.040	11.110	10.830	10.960	10.700	2,728,950
2024-11-05	10.790	11.050	10.640	10.990	10.730	2,989,800
2024-11-04	10.390	10.750	10.300	10.730	10.476	2,448,100
2024-11-01	11.070	11.200	10.380	10.470	10.222	4,403,750
2024-10-31	11.000	11.220	10.970	11.130	10.866	3,239,753
2024-10-30	11.030	11.280	10.860	10.930	10.671	3,202,950
2024-10-29	11.530	11.580	11.040	11.050	10.788	4,326,850

← NewerPage 8 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.