Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	32.580	33.750	32.220	33.640	33.640	1,131,400
2023-10-25	32.410	32.880	32.120	32.710	32.710	491,100
2023-10-24	31.050	32.190	30.750	32.120	32.120	715,300
2023-10-23	31.130	31.630	30.500	30.900	30.900	434,400
2023-10-20	31.630	32.180	31.320	31.430	31.430	621,754
2023-10-19	32.300	33.240	31.560	31.950	31.950	825,100
2023-10-18	32.880	32.880	31.880	32.050	32.050	852,951
2023-10-17	31.820	33.850	31.430	33.160	33.160	1,196,400
2023-10-16	32.020	32.440	31.600	32.020	32.020	952,900
2023-10-13	32.430	32.470	31.660	31.970	31.970	724,900
2023-10-12	33.090	33.400	32.130	32.580	32.580	832,100
2023-10-11	33.680	33.940	32.800	33.020	33.020	1,079,200
2023-10-10	33.950	34.290	33.490	33.710	33.710	1,638,300
2023-10-09	33.700	35.500	33.010	34.040	34.040	1,940,900
2023-09-28	32.040	32.840	32.040	32.750	32.750	404,800
2023-09-27	31.920	32.840	31.810	31.930	31.930	435,800
2023-09-26	32.360	32.450	31.800	31.950	31.950	394,500
2023-09-25	32.980	33.300	32.130	32.360	32.360	471,900
2023-09-22	32.350	33.200	31.990	33.140	33.140	544,200
2023-09-21	32.060	33.000	32.000	32.350	32.350	641,600
2023-09-20	32.560	32.890	32.120	32.120	32.120	279,300
2023-09-19	33.190	33.430	32.560	32.600	32.600	426,200
2023-09-18	32.960	33.740	32.900	33.160	33.160	404,400
2023-09-15	33.270	33.750	33.010	33.090	33.090	462,600
2023-09-14	34.200	34.200	33.210	33.370	33.370	420,000
2023-09-13	34.120	34.290	33.460	33.930	33.930	548,800
2023-09-12	34.440	34.440	34.000	34.290	34.290	507,300
2023-09-11	35.100	35.130	34.200	34.440	34.440	983,100
2023-09-08	34.030	35.350	33.900	35.150	35.150	1,432,000
2023-09-07	34.460	34.740	34.000	34.080	34.080	723,300
2023-09-06	33.720	34.550	33.350	34.410	34.410	1,036,100
2023-09-05	33.600	34.100	33.440	33.720	33.720	708,300
2023-09-04	33.210	33.680	33.190	33.540	33.540	573,000
2023-09-01	33.790	33.790	33.000	33.210	33.210	395,200
2023-08-31	33.540	33.750	33.290	33.510	33.510	583,100
2023-08-30	32.720	33.720	32.580	33.510	33.510	1,028,900
2023-08-29	30.020	32.860	30.020	32.730	32.730	1,245,100
2023-08-28	33.360	33.360	30.440	30.470	30.470	1,011,700
2023-08-25	32.370	32.880	30.990	31.060	31.060	693,300
2023-08-24	32.410	32.990	31.840	32.390	32.390	527,500
2023-08-23	33.430	33.640	32.610	32.670	32.670	766,900
2023-08-22	33.370	34.330	33.030	33.780	33.780	1,563,300
2023-08-21	33.480	34.240	33.230	33.270	33.270	881,000
2023-08-18	32.850	33.930	32.660	33.260	33.260	1,287,600
2023-08-17	31.250	33.170	31.210	33.120	33.120	1,454,800
2023-08-16	32.190	33.350	31.320	31.370	31.370	506,900
2023-08-15	32.240	32.300	31.930	32.190	32.190	172,600
2023-08-14	32.160	32.490	31.600	32.230	32.230	394,800
2023-08-11	32.610	32.730	32.120	32.130	32.130	394,100
2023-08-10	32.020	32.430	31.750	32.350	32.350	306,200
2023-08-09	32.020	32.210	31.750	31.840	31.840	216,900
2023-08-08	32.080	32.220	31.820	32.080	32.080	283,300
2023-08-07	32.200	32.300	32.000	32.120	32.120	314,400
2023-08-04	32.830	32.830	32.180	32.320	32.320	399,200
2023-08-03	32.080	32.680	32.020	32.320	32.320	300,100
2023-08-02	32.680	32.930	32.340	32.460	32.460	346,700
2023-08-01	33.260	33.380	32.710	32.790	32.790	402,900
2023-07-31	33.270	33.580	33.080	33.200	33.200	434,700
2023-07-28	33.390	33.510	32.580	33.420	33.420	691,700
2023-07-27	32.970	34.340	32.970	33.490	33.490	897,100

← NewerPage 13 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.