Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	26.450	29.100	26.160	27.740	27.740	6,507,700
2024-07-22	26.440	26.690	26.060	26.450	26.450	875,000
2024-07-19	25.890	26.450	25.600	26.250	26.250	1,116,700
2024-07-18	25.820	26.000	25.180	25.900	25.900	1,099,500
2024-07-17	26.800	26.890	25.840	25.910	25.910	1,131,600
2024-07-16	26.990	27.000	26.370	26.690	26.690	701,600
2024-07-15	27.120	27.520	26.480	26.680	26.680	1,089,000
2024-07-12	27.340	27.470	26.900	27.150	27.150	1,345,900
2024-07-11	26.170	27.500	26.100	27.490	27.490	2,707,800
2024-07-10	26.180	26.270	25.750	25.870	25.870	1,157,000
2024-07-09	25.710	26.380	24.890	26.180	26.180	2,563,512
2024-07-08	26.000	26.980	25.600	25.720	25.720	1,055,900
2024-07-05	26.020	26.020	26.020	26.020	26.020	0
2024-07-04	27.050	27.140	25.930	26.020	26.020	2,113,700
2024-07-03	27.780	28.050	27.080	27.100	27.100	1,525,600
2024-07-02	28.080	28.470	27.950	28.050	28.050	1,482,800
2024-07-01	28.230	28.310	27.330	28.170	28.170	2,054,383
2024-06-28	28.060	29.670	28.030	28.320	28.320	3,028,908
2024-06-27	27.700	28.350	27.300	27.790	27.790	2,196,600
2024-06-26	27.710	27.900	26.690	27.810	27.810	2,073,000
2024-06-25	27.600	28.500	26.900	27.520	27.520	2,394,100
2024-06-24	29.060	29.100	27.430	27.600	27.600	3,505,800
2024-06-21	30.780	30.980	29.180	29.880	29.880	4,198,700
2024-06-20	30.870	30.870	29.310	29.360	29.360	4,166,900
2024-06-19	30.800	31.870	30.560	31.060	31.060	5,018,800
2024-06-18	32.460	33.650	30.670	31.980	31.980	8,481,700
2024-06-17	27.940	30.710	27.820	30.710	30.710	3,269,100
2024-06-14	28.500	28.690	27.770	27.920	27.920	1,377,942
2024-06-13	28.380	28.610	27.900	28.240	28.240	1,678,600
2024-06-12	27.960	28.580	27.700	28.450	28.450	1,782,900
2024-06-11	28.100	28.110	26.680	27.720	27.720	1,641,000
2024-06-07	27.180	27.720	26.870	27.670	27.670	2,539,700
2024-06-06	28.880	29.200	26.570	26.800	26.800	3,921,800
2024-06-05	29.880	29.880	28.880	29.060	29.060	2,115,700
2024-06-04	30.430	30.760	29.500	29.890	29.890	2,409,800
2024-06-03	30.890	32.040	30.300	30.820	30.820	2,434,600
2024-05-31	31.150	31.670	30.750	31.220	31.220	2,238,600
2024-05-30	31.390	32.200	30.750	30.750	30.750	2,805,100
2024-05-29	29.060	32.100	29.020	31.850	31.850	4,122,642
2024-05-28	33.000	33.040	32.100	32.100	32.100	2,640,500
2024-05-27	34.160	34.160	32.110	33.490	33.490	4,250,700
2024-05-24	37.200	37.700	35.110	35.110	35.110	5,561,900
2024-05-23	38.640	39.650	38.300	39.010	39.010	8,466,600
2024-05-22	36.800	39.200	36.280	38.550	38.550	6,709,400
2024-05-21	38.000	38.000	36.140	37.220	37.220	5,075,500
2024-05-20	37.000	38.800	36.900	38.400	38.400	7,053,400
2024-05-17	36.300	38.000	35.430	37.960	37.960	7,464,300
2024-05-16	35.050	36.190	35.050	35.490	35.490	3,295,200
2024-05-15	35.300	36.490	34.500	35.350	35.350	3,843,300
2024-05-14	35.420	35.940	34.200	35.640	35.640	4,286,000
2024-05-13	37.160	37.290	34.940	35.420	35.420	5,467,280
2024-05-10	39.090	40.400	38.020	38.110	38.110	7,310,400
2024-05-09	38.110	39.760	36.640	39.110	39.110	9,340,080
2024-05-08	40.700	40.700	38.020	38.330	38.330	12,338,780
2024-05-07	35.000	38.010	34.720	38.010	38.010	4,255,800
2024-05-06	35.270	35.660	34.200	34.550	34.550	4,079,400
2024-04-30	37.000	37.180	34.880	34.890	34.890	4,918,099
2024-04-29	36.660	37.240	36.020	36.890	36.890	6,579,000
2024-04-26	37.270	38.200	36.440	37.100	37.100	7,265,200
2024-04-25	37.180	38.900	37.010	37.100	37.100	6,474,680

← NewerPage 10 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1350 CNY
2022-06-21	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.