Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	42.890	43.870	42.580	43.810	43.630	4,451,900
2023-01-31	41.950	45.700	41.270	44.400	44.217	6,899,200
2023-01-30	39.000	42.120	39.000	42.120	41.947	4,596,890
2023-01-20	37.480	39.500	36.900	38.290	38.132	3,199,700
2023-01-19	35.820	37.040	35.400	36.930	36.778	1,627,000
2023-01-18	35.130	35.960	35.010	35.840	35.692	1,082,800
2023-01-17	34.950	35.340	34.800	35.220	35.075	661,600
2023-01-16	34.360	35.400	34.300	35.000	34.856	806,900
2023-01-13	33.890	34.750	33.610	34.400	34.258	909,800
2023-01-12	35.000	35.630	34.200	34.320	34.179	1,199,200
2023-01-11	34.300	34.510	33.960	34.010	33.870	528,000
2023-01-10	34.590	34.720	34.140	34.440	34.298	437,400
2023-01-09	34.820	35.250	34.350	34.670	34.527	509,000
2023-01-06	35.300	35.370	34.740	34.800	34.657	485,300
2023-01-05	35.730	35.730	35.180	35.300	35.155	445,200
2023-01-04	35.430	35.800	35.230	35.400	35.254	423,000
2023-01-03	34.550	35.710	34.510	35.660	35.513	809,500
2022-12-30	34.570	34.870	34.320	34.470	34.328	303,600
2022-12-29	34.210	34.980	34.040	34.550	34.408	805,600
2022-12-28	34.580	35.200	34.020	34.210	34.069	651,400
2022-12-27	34.660	34.880	34.160	34.650	34.507	488,000
2022-12-26	33.310	34.500	33.310	34.500	34.358	805,800
2022-12-23	33.440	33.590	32.800	33.050	32.914	511,000
2022-12-22	34.530	34.690	33.320	33.490	33.352	691,500
2022-12-21	35.710	35.710	34.310	34.420	34.278	647,200
2022-12-20	35.710	36.150	35.030	35.710	35.563	355,100
2022-12-19	36.380	36.640	35.650	35.710	35.563	586,200
2022-12-16	37.360	37.360	36.360	36.410	36.260	836,200
2022-12-15	37.200	37.430	37.000	37.370	37.216	455,900
2022-12-14	37.500	38.350	36.920	37.170	37.017	675,400
2022-12-13	38.470	38.580	37.370	37.480	37.326	846,400
2022-12-12	38.260	38.740	37.440	38.430	38.272	1,105,730
2022-12-09	38.960	39.150	38.170	38.240	38.083	847,500
2022-12-08	38.740	39.080	38.410	38.950	38.790	885,230
2022-12-07	38.600	39.170	38.310	38.750	38.590	948,106
2022-12-06	38.510	38.860	38.170	38.820	38.660	1,138,603
2022-12-05	38.220	38.680	37.910	38.600	38.441	1,290,900
2022-12-02	38.100	38.290	37.500	38.000	37.844	813,500
2022-12-01	37.880	38.400	37.860	38.050	37.893	900,406
2022-11-30	38.390	38.770	37.900	37.960	37.804	1,082,706
2022-11-29	37.600	37.900	37.500	37.900	37.744	827,700
2022-11-28	37.000	37.780	36.710	37.690	37.535	646,800
2022-11-25	38.000	38.000	37.300	37.380	37.226	666,400
2022-11-24	38.090	38.190	37.690	38.000	37.844	505,600
2022-11-23	38.270	38.360	37.220	37.830	37.674	975,400
2022-11-22	38.850	39.450	38.170	38.420	38.262	1,142,100
2022-11-21	38.560	39.470	38.500	39.030	38.869	874,100
2022-11-18	40.060	40.360	38.810	38.880	38.720	1,485,306
2022-11-17	39.980	40.080	38.690	40.070	39.905	1,719,400
2022-11-16	38.990	40.180	38.860	39.650	39.487	1,947,300
2022-11-15	38.200	38.910	37.870	38.900	38.740	1,008,000
2022-11-14	38.800	39.100	37.640	38.260	38.102	1,136,800
2022-11-11	39.590	39.740	38.690	38.780	38.620	1,860,800
2022-11-10	40.110	40.500	38.700	38.910	38.750	2,192,100
2022-11-09	42.500	43.960	40.500	40.540	40.373	2,593,100
2022-11-08	40.170	40.450	39.700	40.350	40.184	1,094,100
2022-11-07	40.440	41.000	39.860	40.040	39.875	1,180,400
2022-11-04	40.150	40.730	39.680	40.410	40.244	1,548,610
2022-11-03	39.150	40.300	39.070	40.150	39.985	1,627,500
2022-11-02	39.100	39.650	38.660	39.300	39.138	1,144,100

← NewerPage 16 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.