Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	32.000	33.080	31.640	32.530	32.396	540,300
2023-04-26	32.000	32.350	30.990	32.180	32.048	630,500
2023-04-25	34.120	34.120	32.250	32.600	32.466	813,100
2023-04-24	34.000	34.430	33.130	34.120	33.980	564,500
2023-04-21	34.100	34.910	34.000	34.000	33.860	751,000
2023-04-20	34.880	34.890	34.000	34.100	33.960	603,300
2023-04-19	35.360	35.360	34.720	34.740	34.597	491,000
2023-04-18	35.030	35.670	34.800	35.370	35.224	554,800
2023-04-17	34.730	35.200	34.620	35.030	34.886	519,372
2023-04-14	34.420	34.800	34.420	34.730	34.587	558,872
2023-04-13	35.100	35.150	34.560	34.590	34.448	493,500
2023-04-12	34.930	35.170	34.800	35.050	34.906	417,800
2023-04-11	35.020	35.240	34.720	34.800	34.657	604,400
2023-04-10	35.920	36.260	35.100	35.220	35.075	696,900
2023-04-07	35.490	36.000	35.490	35.680	35.533	645,200
2023-04-06	35.400	35.720	35.250	35.490	35.344	573,000
2023-04-04	36.300	36.650	35.370	35.380	35.234	952,300
2023-04-03	35.990	36.650	35.970	36.530	36.380	606,100
2023-03-31	35.820	36.120	35.610	36.040	35.892	454,800
2023-03-30	35.920	36.150	35.720	35.820	35.673	526,900
2023-03-29	36.530	36.600	35.900	36.000	35.852	500,500
2023-03-28	37.300	37.390	36.510	36.530	36.380	568,745
2023-03-27	37.610	37.800	37.200	37.400	37.246	661,900
2023-03-24	37.550	38.220	37.420	37.800	37.644	769,200
2023-03-23	37.860	37.860	37.260	37.560	37.405	740,800
2023-03-22	37.950	38.200	37.400	37.860	37.704	1,020,800
2023-03-21	36.790	37.940	36.660	37.940	37.784	1,381,400
2023-03-20	36.800	36.800	35.670	36.180	36.031	660,400
2023-03-17	36.680	37.200	36.680	36.720	36.569	451,000
2023-03-16	37.750	37.750	36.610	36.610	36.459	641,800
2023-03-15	37.250	38.160	37.250	37.520	37.366	963,300
2023-03-14	38.200	38.250	36.700	37.090	36.937	1,159,300
2023-03-13	37.880	38.880	37.800	38.250	38.093	859,200
2023-03-10	38.700	38.880	37.900	37.910	37.754	882,900
2023-03-09	39.390	39.390	38.640	38.900	38.740	667,600
2023-03-08	38.620	39.560	38.150	39.190	39.029	956,600
2023-03-07	40.020	40.370	38.910	39.000	38.839	1,360,400
2023-03-06	39.720	41.200	39.710	40.300	40.134	2,003,100
2023-03-03	38.980	40.280	38.980	39.700	39.537	1,262,400
2023-03-02	39.260	40.030	39.070	39.250	39.088	876,100
2023-03-01	39.310	39.780	38.830	39.640	39.477	1,394,300
2023-02-28	39.930	39.980	39.020	39.490	39.327	1,535,600
2023-02-27	39.680	40.780	39.000	40.300	40.134	1,957,900
2023-02-24	39.060	40.500	39.060	39.650	39.487	1,749,600
2023-02-23	39.910	40.790	39.450	39.600	39.437	1,930,800
2023-02-22	39.680	40.090	39.200	39.570	39.407	1,021,000
2023-02-21	39.190	39.870	39.000	39.610	39.447	1,237,900
2023-02-20	39.130	39.360	38.300	39.360	39.198	1,069,600
2023-02-17	39.000	39.450	38.190	39.140	38.979	1,312,097
2023-02-16	40.400	40.580	38.600	38.980	38.820	1,784,900
2023-02-15	40.180	40.820	39.680	40.480	40.313	1,496,300
2023-02-14	40.710	40.720	39.920	39.930	39.766	1,359,400
2023-02-13	40.680	40.990	40.460	40.740	40.572	1,115,700
2023-02-10	41.100	41.600	40.200	40.440	40.274	1,488,300
2023-02-09	40.500	41.380	40.500	41.090	40.921	1,458,800
2023-02-08	41.990	42.170	40.700	40.720	40.552	2,292,900
2023-02-07	42.270	43.140	41.520	42.170	41.996	2,575,600
2023-02-06	43.600	43.600	41.700	41.720	41.548	4,135,500
2023-02-03	41.190	42.780	41.110	41.960	41.787	3,619,597
2023-02-02	44.000	44.470	41.000	41.110	40.941	4,829,100

← NewerPage 15 of 19 · 1,114 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.