Lihe Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.760	10.000	9.650	9.900	9.900	2,812,200
2026-10-19	9.970	10.080	9.520	9.810	9.810	3,650,600
2026-10-16	9.940	10.240	9.890	9.970	9.970	3,025,300
2026-10-15	9.990	10.060	9.800	9.850	9.850	2,907,900
2026-10-14	10.410	10.640	10.070	10.100	10.100	2,266,200
2026-10-13	10.190	10.540	9.870	10.400	10.400	3,748,650
2026-10-12	10.540	10.580	10.220	10.240	10.240	3,172,200
2026-10-09	10.670	10.670	10.180	10.540	10.540	2,844,350
2026-10-08	10.610	10.760	10.450	10.630	10.630	2,296,400
2026-09-30	10.780	10.820	10.560	10.610	10.610	2,544,400
2026-09-29	10.540	10.780	10.410	10.720	10.720	2,820,900
2026-09-28	10.600	10.680	10.380	10.540	10.540	3,051,100
2026-09-24	10.470	10.650	10.470	10.550	10.550	2,109,100
2026-09-23	10.510	10.570	10.380	10.530	10.530	2,073,600
2026-09-22	10.360	10.630	10.330	10.510	10.510	3,644,100
2026-09-21	10.020	10.490	9.980	10.400	10.400	4,922,150
2026-09-18	10.110	10.250	9.960	10.020	10.020	3,293,650
2026-09-17	10.190	10.200	9.920	10.070	10.070	3,130,460
2026-09-16	9.900	10.270	9.790	10.210	10.210	4,307,660
2026-09-15	10.360	10.380	9.900	9.900	9.900	3,144,400
2026-09-14	10.110	10.500	9.900	10.290	10.290	3,722,950
2026-09-11	10.300	10.300	9.900	10.090	10.090	2,658,914
2026-09-10	10.320	10.420	10.180	10.230	10.230	2,348,910
2026-09-09	10.450	10.500	10.300	10.320	10.320	1,974,485
2026-09-08	10.340	10.510	10.260	10.500	10.500	1,964,500
2026-09-07	10.220	10.360	10.170	10.310	10.310	2,218,322
2026-09-04	10.210	10.460	10.190	10.260	10.260	2,312,724
2026-09-03	10.390	10.540	10.110	10.180	10.180	1,823,300
2026-09-02	10.330	10.450	10.230	10.360	10.360	2,157,900
2026-09-01	10.390	10.510	10.260	10.430	10.430	3,278,700
2026-08-31	10.180	10.430	10.170	10.390	10.390	3,160,350
2026-08-28	10.080	10.330	10.030	10.300	10.300	2,816,062
2026-08-27	10.300	10.300	10.090	10.130	10.130	2,872,163
2026-08-26	10.130	10.390	10.020	10.270	10.270	4,340,244
2026-08-25	9.750	10.210	9.750	10.190	10.190	3,188,700
2026-08-24	9.970	10.050	9.760	9.880	9.880	3,544,800
2026-08-21	10.080	10.110	9.820	10.000	10.000	2,917,500
2026-08-20	9.980	10.130	9.890	10.080	10.080	2,576,100
2026-08-19	9.950	10.060	9.850	9.890	9.890	2,695,300
2026-08-18	10.150	10.160	9.980	10.040	10.040	2,100,400
2026-08-17	9.960	10.200	9.860	10.150	10.150	3,042,647
2026-08-14	9.870	9.990	9.810	9.900	9.900	2,343,900
2026-08-13	10.010	10.030	9.820	9.870	9.870	2,446,900
2026-08-12	9.960	10.040	9.900	9.980	9.980	2,161,900
2026-08-11	10.020	10.050	9.860	9.990	9.990	2,501,050
2026-08-10	9.660	10.040	9.610	10.000	10.000	3,814,400
2026-08-07	9.630	9.710	9.420	9.660	9.660	3,695,200
2026-08-06	9.490	9.630	9.420	9.580	9.580	3,016,450
2026-08-05	9.550	9.620	9.390	9.500	9.500	3,557,900
2026-08-04	9.490	9.700	9.450	9.500	9.500	3,661,600
2026-08-03	9.160	9.490	9.100	9.460	9.460	3,551,950
2026-07-31	9.070	9.290	9.040	9.160	9.160	3,353,997
2026-07-30	8.950	9.190	8.930	9.060	9.060	3,439,700
2026-07-29	8.850	9.070	8.830	9.000	9.000	3,553,900
2026-07-28	8.720	8.940	8.710	8.790	8.790	2,600,100
2026-07-27	8.670	8.920	8.620	8.800	8.800	3,314,200
2026-07-24	8.710	8.820	8.580	8.640	8.640	2,225,200
2026-07-23	8.550	8.840	8.500	8.810	8.810	2,605,508
2026-07-22	8.770	8.900	8.510	8.590	8.590	3,740,943
2026-07-21	8.880	9.000	8.510	8.860	8.860	5,530,300

Page 1 of 3 · 121 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.