Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	31.750	31.840	30.710	30.810	30.810	1,210,341
2024-01-18	33.000	33.300	31.000	31.900	31.900	2,178,100
2024-01-17	35.300	35.480	33.300	33.350	33.350	1,703,200
2024-01-16	35.100	35.700	34.720	35.660	35.660	1,749,000
2024-01-15	36.510	36.510	36.510	36.510	36.510	0
2024-01-12	35.700	37.280	34.850	36.510	36.510	3,487,800
2024-01-11	34.900	35.800	34.190	35.740	35.740	2,208,727
2024-01-10	36.500	36.500	35.370	35.420	35.420	2,195,927
2024-01-09	35.780	37.380	34.940	36.800	36.800	3,516,400
2024-01-08	35.400	35.780	34.640	35.750	35.750	2,575,427
2024-01-05	35.910	36.100	34.880	35.130	35.130	3,055,127
2024-01-04	35.900	36.790	35.370	36.430	36.430	5,067,409
2024-01-03	39.000	39.000	35.750	35.800	35.800	6,188,850
2024-01-02	34.200	37.520	34.000	37.520	37.520	2,538,350
2023-12-29	33.620	34.150	33.160	34.110	34.110	975,763
2023-12-28	32.540	33.670	32.470	33.480	33.480	966,700
2023-12-27	32.980	33.060	32.100	32.540	32.540	943,600
2023-12-26	32.900	33.880	32.540	33.020	33.020	1,139,750
2023-12-25	33.060	33.600	32.800	33.220	33.220	968,200
2023-12-22	33.040	33.640	32.780	32.940	32.940	950,800
2023-12-21	32.580	33.000	31.850	32.770	32.770	809,700
2023-12-20	33.300	33.700	32.400	32.580	32.580	896,363
2023-12-19	32.910	33.330	32.700	33.160	33.160	808,100
2023-12-18	33.400	33.400	32.650	32.690	32.690	630,200
2023-12-15	33.320	33.710	33.090	33.090	33.090	602,700
2023-12-14	33.300	33.790	33.210	33.240	33.240	503,000
2023-12-13	34.100	34.380	33.300	33.300	33.300	627,200
2023-12-12	34.200	34.360	33.500	34.000	34.000	547,600
2023-12-11	33.190	34.170	33.100	34.160	34.160	818,500
2023-12-08	34.580	34.650	32.830	33.280	33.280	1,241,800
2023-12-07	33.810	34.810	33.810	34.580	34.580	620,100
2023-12-06	33.430	34.430	33.430	33.960	33.960	646,800
2023-12-05	34.600	34.740	33.330	33.420	33.420	581,200
2023-12-04	34.160	34.880	34.150	34.600	34.600	638,200
2023-12-01	34.120	34.210	33.720	34.150	34.150	331,100
2023-11-30	34.100	34.470	33.740	34.160	34.160	434,400
2023-11-29	34.050	34.950	34.020	34.290	34.290	499,200
2023-11-28	34.600	34.740	33.890	34.300	34.300	424,800
2023-11-27	33.620	34.410	33.620	34.290	34.290	450,400
2023-11-24	34.260	34.430	33.750	34.120	34.120	528,905
2023-11-23	34.010	34.450	33.900	34.300	34.300	383,200
2023-11-22	34.400	34.710	34.080	34.170	34.170	470,600
2023-11-21	35.080	35.160	34.450	34.510	34.510	554,000
2023-11-20	34.790	35.160	34.500	35.150	35.150	828,200
2023-11-17	34.690	34.820	34.330	34.680	34.680	760,500
2023-11-16	34.870	35.770	34.690	34.790	34.790	1,083,027
2023-11-15	34.850	35.060	34.310	34.730	34.730	642,400
2023-11-14	34.850	35.170	34.600	34.850	34.850	767,700
2023-11-13	33.820	35.210	33.670	35.040	35.040	1,366,800
2023-11-10	33.480	33.890	33.260	33.690	33.690	390,400
2023-11-09	33.810	33.850	33.230	33.510	33.510	538,400
2023-11-08	34.240	34.250	33.760	33.950	33.950	471,800
2023-11-07	33.970	34.330	33.800	34.240	34.240	515,000
2023-11-06	33.980	34.240	33.530	34.070	34.070	667,500
2023-11-03	33.080	34.100	32.700	33.950	33.950	844,700
2023-11-02	33.730	33.740	32.890	33.060	33.060	454,500
2023-11-01	33.610	33.780	33.340	33.600	33.600	369,027
2023-10-31	33.550	34.090	33.260	33.560	33.560	731,600
2023-10-30	33.600	33.640	32.840	33.550	33.550	872,600
2023-10-27	33.610	34.010	33.000	33.690	33.690	789,700

← NewerPage 12 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.