Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	33.470	33.660	32.500	32.970	32.970	385,900
2023-07-25	32.940	33.500	32.650	33.470	33.470	408,100
2023-07-24	32.680	33.110	32.600	32.770	32.770	388,800
2023-07-21	32.890	33.200	32.610	32.680	32.680	342,000
2023-07-20	33.940	34.000	33.060	33.090	33.090	487,400
2023-07-19	34.310	34.360	33.800	33.840	33.840	424,400
2023-07-18	33.800	34.240	33.640	34.090	34.090	554,500
2023-07-17	34.290	34.290	33.540	34.020	34.020	553,500
2023-07-14	34.000	34.200	33.710	34.040	34.040	460,300
2023-07-13	34.080	34.300	33.600	33.930	33.930	507,800
2023-07-12	34.000	34.410	33.610	33.700	33.700	357,100
2023-07-11	34.020	34.580	33.900	34.300	34.300	424,700
2023-07-10	34.550	34.660	33.840	33.900	33.900	364,200
2023-07-07	34.770	34.770	33.870	34.210	34.210	464,900
2023-07-06	34.430	34.940	34.040	34.660	34.660	616,100
2023-07-05	34.580	35.000	34.480	34.640	34.640	490,900
2023-07-04	34.400	34.890	34.160	34.750	34.750	638,500
2023-07-03	34.300	34.790	34.100	34.120	34.120	564,600
2023-06-30	34.380	34.840	34.060	34.400	34.400	724,600
2023-06-29	33.540	34.980	33.100	34.460	34.460	1,099,600
2023-06-28	32.900	33.620	32.130	33.490	33.490	668,300
2023-06-27	32.720	33.090	32.550	33.060	33.060	406,100
2023-06-26	33.490	33.980	32.750	32.840	32.840	467,600
2023-06-21	33.680	34.290	33.630	33.720	33.720	757,700
2023-06-20	32.860	33.990	32.500	33.620	33.620	889,800
2023-06-19	32.700	33.250	32.690	32.960	32.960	410,700
2023-06-16	33.010	33.010	32.120	32.700	32.700	478,900
2023-06-15	32.400	32.580	32.100	32.370	32.370	361,000
2023-06-14	33.000	33.000	32.380	32.590	32.590	311,000
2023-06-13	32.480	32.900	32.260	32.880	32.880	320,400
2023-06-12	32.180	32.570	31.820	32.470	32.470	354,100
2023-06-09	31.880	32.340	31.740	32.150	32.150	269,600
2023-06-08	32.650	32.940	31.910	31.960	31.960	316,000
2023-06-07	32.680	32.900	32.330	32.780	32.645	274,500
2023-06-06	33.760	33.760	32.540	32.680	32.545	524,600
2023-06-05	34.180	34.290	33.700	33.800	33.661	321,300
2023-06-02	34.160	34.570	34.010	34.180	34.039	309,200
2023-06-01	33.800	34.580	33.800	34.310	34.169	412,499
2023-05-31	33.780	34.710	33.750	34.390	34.248	637,299
2023-05-30	33.160	34.650	33.120	34.050	33.910	766,600
2023-05-29	35.000	35.460	33.680	33.850	33.711	1,189,300
2023-05-26	34.490	34.510	33.650	34.180	34.039	406,400
2023-05-25	34.050	34.540	33.820	34.380	34.238	585,700
2023-05-24	33.750	34.120	33.390	33.900	33.760	397,300
2023-05-23	34.030	34.320	33.700	33.840	33.701	349,100
2023-05-22	33.680	34.160	33.600	34.030	33.890	416,305
2023-05-19	33.510	34.110	33.350	33.870	33.731	498,205
2023-05-18	33.570	33.830	33.360	33.680	33.541	686,800
2023-05-17	32.590	33.770	32.160	33.610	33.472	875,100
2023-05-16	32.600	32.790	32.130	32.330	32.197	337,300
2023-05-15	31.750	32.500	31.750	32.460	32.326	308,400
2023-05-12	32.530	32.620	31.890	31.970	31.838	387,600
2023-05-11	32.790	32.800	32.180	32.530	32.396	247,500
2023-05-10	32.020	32.690	32.020	32.560	32.426	298,900
2023-05-09	33.090	33.210	32.290	32.490	32.356	444,900
2023-05-08	32.710	33.260	32.520	33.120	32.984	477,400
2023-05-05	33.210	33.340	32.270	32.450	32.316	334,200
2023-05-04	32.770	33.550	32.710	33.210	33.073	441,600
2023-04-28	32.340	33.360	32.340	33.150	33.014	592,633
2023-04-27	32.000	33.080	31.640	32.530	32.396	540,300

← NewerPage 14 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.