Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	38.570	39.500	38.410	39.060	38.899	1,287,000
2022-10-31	36.200	38.900	36.190	38.400	38.242	1,711,300
2022-10-28	39.000	39.210	36.910	36.930	36.778	1,830,964
2022-10-27	39.450	40.080	39.250	39.250	39.088	1,530,264
2022-10-26	39.380	39.850	38.200	39.450	39.288	1,793,000
2022-10-25	39.210	39.890	38.130	38.780	38.620	1,770,700
2022-10-24	38.810	40.450	38.810	39.240	39.078	2,101,900
2022-10-21	38.960	39.460	38.310	38.570	38.411	980,600
2022-10-20	39.000	39.850	38.310	38.960	38.800	1,173,400
2022-10-19	39.450	39.900	38.880	39.530	39.367	1,038,600
2022-10-18	40.010	40.130	39.430	39.690	39.527	1,348,600
2022-10-17	38.810	41.000	38.810	40.010	39.845	2,020,400
2022-10-14	38.860	39.200	38.010	38.930	38.770	1,364,708
2022-10-13	37.980	38.910	37.020	38.570	38.411	1,272,500
2022-10-12	37.250	37.990	36.440	37.980	37.824	1,102,108
2022-10-11	37.750	37.980	36.350	37.280	37.127	797,400
2022-10-10	40.100	40.400	37.330	37.750	37.595	1,637,400
2022-09-30	40.380	40.380	39.130	39.580	39.417	1,174,100
2022-09-29	39.460	42.600	39.460	40.380	40.214	2,043,104
2022-09-28	42.180	42.400	39.410	39.430	39.268	2,100,404
2022-09-27	41.590	42.540	41.590	42.280	42.106	1,426,400
2022-09-26	43.360	43.790	41.740	41.920	41.747	2,383,700
2022-09-23	45.000	46.720	43.980	44.400	44.217	3,497,900
2022-09-22	43.670	48.390	43.670	46.270	46.079	4,804,100
2022-09-21	43.700	44.800	42.930	43.990	43.809	1,489,500
2022-09-20	44.530	44.880	43.250	44.330	44.147	1,850,242
2022-09-19	45.050	45.550	43.600	44.120	43.938	2,396,342
2022-09-16	45.330	47.630	45.280	45.730	45.542	3,502,800
2022-09-15	48.150	48.170	45.010	45.810	45.621	4,137,200
2022-09-14	46.820	51.450	46.810	48.200	48.002	6,796,842
2022-09-13	42.810	46.810	42.810	46.810	46.617	2,392,442
2022-09-09	42.580	42.590	41.220	42.550	42.375	1,076,500
2022-09-08	42.050	43.210	41.820	42.760	42.584	1,337,300
2022-09-07	41.620	42.100	41.520	42.050	41.877	769,500
2022-09-06	41.330	42.230	41.120	41.910	41.737	902,600
2022-09-05	42.220	42.610	40.820	41.210	41.040	897,564
2022-09-02	41.790	42.390	41.480	42.210	42.036	779,064
2022-09-01	41.640	42.090	41.400	41.620	41.449	607,164
2022-08-31	44.010	44.200	41.400	41.510	41.339	1,319,700
2022-08-30	44.400	44.960	43.800	44.060	43.879	722,600
2022-08-29	43.600	44.920	43.360	44.400	44.217	761,500
2022-08-26	45.600	45.890	44.510	44.550	44.367	982,500
2022-08-25	46.500	47.400	44.670	45.180	44.994	1,703,000
2022-08-24	49.300	49.450	46.770	46.860	46.667	1,862,900
2022-08-23	48.680	49.690	48.000	49.600	49.396	1,135,604
2022-08-22	48.620	49.390	47.500	48.970	48.768	961,042
2022-08-19	49.770	50.030	48.480	48.620	48.420	1,467,200
2022-08-18	49.690	49.980	49.360	49.850	49.645	1,189,200
2022-08-17	49.480	49.860	48.690	49.660	49.456	1,525,500
2022-08-16	50.000	50.350	49.200	49.480	49.276	1,542,500
2022-08-15	49.700	50.390	49.020	50.300	50.093	1,455,100
2022-08-12	52.100	52.480	50.020	50.120	49.914	2,822,600
2022-08-11	51.000	52.710	50.420	52.090	51.876	3,369,200
2022-08-10	50.880	53.000	50.790	51.690	51.477	3,552,000
2022-08-09	50.090	51.960	49.520	51.320	51.109	3,283,500
2022-08-08	50.670	51.350	50.010	51.010	50.800	2,481,300
2022-08-05	50.400	52.310	49.810	50.700	50.491	2,715,600
2022-08-04	51.700	51.940	49.200	51.100	50.890	3,984,200
2022-08-03	48.500	54.600	47.860	52.730	52.513	7,332,900
2022-08-02	52.470	54.760	51.110	51.460	51.248	8,194,700

← NewerPage 17 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.