Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.380	11.600	11.320	11.530	11.257	5,372,899
2024-10-25	10.990	11.130	10.850	11.120	10.857	3,994,150
2024-10-24	10.850	10.850	10.650	10.800	10.544	2,051,200
2024-10-23	10.860	10.950	10.760	10.810	10.554	2,979,250
2024-10-22	10.850	10.920	10.710	10.850	10.593	2,601,000
2024-10-21	10.620	10.950	10.620	10.820	10.564	3,340,500
2024-10-18	10.270	10.850	10.210	10.600	10.349	3,389,899
2024-10-17	10.510	10.670	10.310	10.310	10.066	2,964,747
2024-10-16	10.370	10.530	10.240	10.390	10.144	2,407,200
2024-10-15	10.700	10.700	10.310	10.360	10.115	2,830,013
2024-10-14	10.180	10.620	10.030	10.560	10.310	3,665,300
2024-10-11	10.710	10.760	9.960	10.110	9.871	3,485,750
2024-10-10	10.590	11.080	10.310	10.680	10.427	4,503,567
2024-10-09	11.410	11.550	10.340	10.370	10.124	6,517,800
2024-10-08	12.690	12.690	11.180	12.050	11.765	9,005,579
2024-09-30	9.830	10.880	9.620	10.670	10.417	6,330,491
2024-09-27	9.260	9.620	9.170	9.520	9.295	2,545,850
2024-09-26	8.940	9.130	8.900	9.120	8.904	1,753,100
2024-09-25	8.970	9.150	8.920	8.960	8.748	2,426,600
2024-09-24	8.740	8.930	8.700	8.930	8.719	1,958,200
2024-09-23	8.610	8.780	8.510	8.760	8.553	1,400,550
2024-09-20	8.800	8.800	8.550	8.650	8.445	1,175,900
2024-09-19	8.500	8.720	8.480	8.660	8.455	1,133,200
2024-09-18	8.600	8.680	8.300	8.460	8.260	1,048,250
2024-09-13	8.690	8.730	8.600	8.600	8.396	985,500
2024-09-12	8.660	8.840	8.630	8.700	8.494	1,122,750
2024-09-11	8.780	8.850	8.640	8.730	8.523	1,182,450
2024-09-10	8.700	8.860	8.620	8.810	8.601	1,276,750
2024-09-09	8.540	8.740	8.420	8.700	8.494	1,399,175
2024-09-06	8.910	8.950	8.530	8.550	8.348	2,158,300
2024-09-05	8.940	9.040	8.890	9.000	8.787	910,375
2024-09-04	9.030	9.070	8.910	8.930	8.719	1,205,450
2024-09-03	9.020	9.150	8.940	9.090	8.875	1,244,200
2024-09-02	9.270	9.400	9.010	9.010	8.797	2,266,300
2024-08-30	9.250	9.550	9.200	9.260	9.041	2,055,300
2024-08-29	9.080	9.300	9.060	9.270	9.050	1,102,600
2024-08-28	9.040	9.290	8.990	9.160	8.943	1,159,800
2024-08-27	9.270	9.350	9.030	9.060	8.845	1,424,950
2024-08-26	9.400	9.490	9.250	9.280	9.060	1,930,350
2024-08-23	9.650	9.650	9.190	9.390	9.168	3,007,500
2024-08-22	10.120	10.180	9.710	9.750	9.519	2,945,046
2024-08-21	10.330	10.400	10.070	10.110	9.871	2,052,827
2024-08-20	10.420	10.420	10.100	10.180	9.939	3,389,127
2024-08-19	10.140	10.460	10.030	10.460	10.212	5,245,556
2024-08-16	10.130	10.260	10.060	10.140	9.900	2,350,017
2024-08-15	10.100	10.240	9.960	10.180	9.939	2,456,300
2024-08-14	10.350	10.370	10.080	10.180	9.939	3,655,700
2024-08-13	9.860	10.350	9.860	10.310	10.066	6,050,611
2024-08-12	10.120	10.500	9.810	10.420	10.173	7,377,167
2024-08-09	9.810	9.910	9.720	9.730	9.500	852,700
2024-08-08	9.740	9.910	9.660	9.800	9.568	1,172,900
2024-08-07	9.710	9.900	9.710	9.880	9.646	1,225,840
2024-08-06	9.750	9.880	9.590	9.750	9.519	1,377,691
2024-08-05	10.010	10.160	9.650	9.650	9.421	1,855,600
2024-08-02	10.180	10.300	10.020	10.070	9.832	1,932,991
2024-08-01	10.130	10.290	9.960	10.220	9.978	2,614,461
2024-07-31	9.870	10.150	9.830	10.140	9.900	1,839,279
2024-07-30	9.800	9.950	9.730	9.870	9.636	1,669,591
2024-07-29	9.810	9.970	9.720	9.820	9.587	1,780,700
2024-07-26	9.500	9.830	9.500	9.800	9.568	2,243,950

← NewerPage 9 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.