Chengdu Lihang Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 35.650 | 38.840 | 35.650 | 37.860 | 37.860 | 7,928,041 |
| 2024-04-23 | 36.500 | 38.980 | 35.500 | 36.760 | 36.760 | 8,904,478 |
| 2024-04-22 | 35.820 | 39.080 | 34.070 | 38.940 | 38.940 | 12,680,741 |
| 2024-04-19 | 32.160 | 35.640 | 31.960 | 35.640 | 35.640 | 9,134,600 |
| 2024-04-18 | 32.000 | 33.500 | 31.350 | 32.400 | 32.400 | 6,923,290 |
| 2024-04-17 | 30.000 | 31.410 | 29.780 | 31.140 | 31.140 | 4,238,900 |
| 2024-04-16 | 31.330 | 31.900 | 28.730 | 29.250 | 29.250 | 4,584,219 |
| 2024-04-15 | 33.220 | 33.660 | 31.300 | 31.890 | 31.890 | 3,961,650 |
| 2024-04-12 | 33.600 | 34.560 | 33.110 | 33.220 | 33.220 | 3,329,219 |
| 2024-04-11 | 36.080 | 36.600 | 34.070 | 34.390 | 34.390 | 6,169,808 |
| 2024-04-10 | 35.120 | 38.630 | 33.600 | 37.850 | 37.850 | 7,522,942 |
| 2024-04-09 | 34.480 | 35.630 | 34.380 | 35.120 | 35.120 | 4,432,609 |
| 2024-04-08 | 35.550 | 35.650 | 34.030 | 34.030 | 34.030 | 3,638,700 |
| 2024-04-03 | 37.230 | 37.970 | 34.600 | 35.450 | 35.450 | 5,540,131 |
| 2024-04-02 | 38.890 | 40.420 | 37.000 | 37.420 | 37.420 | 7,534,040 |
| 2024-04-01 | 38.880 | 39.380 | 37.420 | 38.880 | 38.880 | 7,319,791 |
| 2024-03-29 | 40.670 | 42.120 | 38.880 | 39.310 | 39.310 | 8,642,300 |
| 2024-03-28 | 37.680 | 39.670 | 37.680 | 39.670 | 39.670 | 7,568,608 |
| 2024-03-27 | 39.100 | 39.580 | 36.000 | 36.060 | 36.060 | 7,054,441 |
| 2024-03-26 | 38.810 | 40.890 | 36.860 | 39.830 | 39.830 | 8,472,248 |
| 2024-03-25 | 42.000 | 42.780 | 39.700 | 39.700 | 39.700 | 8,353,006 |
| 2024-03-22 | 47.450 | 47.450 | 44.110 | 44.110 | 44.110 | 13,380,105 |
| 2024-03-21 | 45.230 | 49.010 | 43.000 | 49.010 | 49.010 | 12,529,646 |
| 2024-03-20 | 42.040 | 45.450 | 42.040 | 44.550 | 44.550 | 13,134,428 |
| 2024-03-19 | 41.520 | 45.990 | 41.150 | 43.000 | 43.000 | 14,717,994 |
| 2024-03-18 | 39.530 | 43.700 | 39.530 | 43.700 | 43.700 | 15,365,287 |
| 2024-03-15 | 41.060 | 42.730 | 39.100 | 39.730 | 39.730 | 13,841,960 |
| 2024-03-14 | 47.220 | 50.330 | 41.260 | 41.600 | 41.600 | 17,517,168 |
| 2024-03-13 | 44.000 | 45.840 | 42.660 | 45.840 | 45.840 | 13,838,346 |
| 2024-03-12 | 41.660 | 41.670 | 38.010 | 41.670 | 41.670 | 7,207,560 |
| 2024-03-11 | 37.880 | 37.880 | 34.560 | 37.880 | 37.880 | 11,039,737 |
| 2024-03-08 | 32.280 | 34.440 | 31.000 | 34.440 | 34.440 | 8,845,799 |
| 2024-03-07 | 31.310 | 31.310 | 31.310 | 31.310 | 31.310 | 1,349,900 |
| 2024-03-06 | 28.460 | 28.460 | 28.460 | 28.460 | 28.460 | 695,200 |
| 2024-03-05 | 23.600 | 25.870 | 23.100 | 25.870 | 25.870 | 3,537,958 |
| 2024-03-04 | 23.820 | 24.000 | 22.770 | 23.520 | 23.520 | 1,181,800 |
| 2024-03-01 | 23.740 | 24.180 | 23.450 | 23.740 | 23.740 | 1,350,300 |
| 2024-02-29 | 21.660 | 23.810 | 21.660 | 23.700 | 23.700 | 2,527,000 |
| 2024-02-28 | 25.400 | 25.900 | 22.850 | 22.850 | 22.850 | 2,736,300 |
| 2024-02-27 | 24.380 | 25.430 | 23.660 | 25.390 | 25.390 | 1,675,900 |
| 2024-02-26 | 24.960 | 24.980 | 23.750 | 24.750 | 24.750 | 1,740,300 |
| 2024-02-23 | 22.840 | 23.960 | 22.600 | 23.830 | 23.830 | 1,243,100 |
| 2024-02-22 | 21.750 | 22.800 | 21.750 | 22.760 | 22.760 | 1,148,500 |
| 2024-02-21 | 21.500 | 22.650 | 21.190 | 22.050 | 22.050 | 1,474,692 |
| 2024-02-20 | 21.110 | 22.200 | 21.010 | 21.540 | 21.540 | 2,021,450 |
| 2024-02-19 | 19.100 | 21.000 | 19.100 | 21.000 | 21.000 | 1,570,500 |
| 2024-02-08 | 17.400 | 19.130 | 17.300 | 19.090 | 19.090 | 1,855,700 |
| 2024-02-07 | 19.380 | 19.460 | 17.450 | 17.500 | 17.500 | 2,401,920 |
| 2024-02-06 | 19.390 | 20.800 | 19.270 | 19.380 | 19.380 | 2,246,598 |
| 2024-02-05 | 23.690 | 23.690 | 21.410 | 21.410 | 21.410 | 1,175,710 |
| 2024-02-02 | 24.930 | 26.380 | 23.220 | 23.790 | 23.790 | 1,639,090 |
| 2024-02-01 | 23.000 | 25.100 | 23.000 | 24.800 | 24.800 | 1,885,027 |
| 2024-01-31 | 26.610 | 26.610 | 24.150 | 24.150 | 24.150 | 3,485,900 |
| 2024-01-30 | 26.440 | 27.480 | 26.440 | 26.820 | 26.820 | 2,131,898 |
| 2024-01-29 | 30.190 | 30.350 | 29.100 | 29.380 | 29.380 | 930,400 |
| 2024-01-26 | 29.920 | 30.410 | 29.710 | 29.810 | 29.810 | 880,000 |
| 2024-01-25 | 29.250 | 30.000 | 28.950 | 30.000 | 30.000 | 1,109,800 |
| 2024-01-24 | 28.980 | 29.590 | 27.700 | 29.200 | 29.200 | 1,384,800 |
| 2024-01-23 | 29.770 | 29.780 | 28.280 | 29.060 | 29.060 | 1,179,700 |
| 2024-01-22 | 30.680 | 31.800 | 29.640 | 29.800 | 29.800 | 1,301,400 |
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.