Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	47.120	51.440	47.000	51.440	51.228	3,759,339
2022-07-29	49.010	49.480	46.500	46.760	46.567	4,137,629
2022-07-28	48.700	53.630	48.590	50.800	50.591	3,311,700
2022-07-27	48.550	49.940	48.550	49.070	48.868	1,843,400
2022-07-26	48.930	48.990	47.500	48.530	48.330	1,655,590
2022-07-25	50.430	50.920	48.530	48.720	48.519	1,810,900
2022-07-22	51.320	52.160	49.220	50.180	49.973	2,580,308
2022-07-21	51.360	52.570	50.540	51.190	50.979	3,936,100
2022-07-20	49.880	53.970	49.050	52.160	51.945	5,840,267
2022-07-19	47.000	50.000	46.780	49.990	49.784	3,504,111
2022-07-18	47.580	47.710	46.300	47.120	46.926	1,279,504
2022-07-15	47.400	48.500	46.900	47.400	47.205	1,581,300
2022-07-14	45.800	48.400	45.780	47.880	47.683	2,495,304
2022-07-13	45.500	46.490	45.050	45.990	45.801	1,754,601
2022-07-12	48.000	48.190	45.700	45.780	45.592	2,425,304
2022-07-11	47.610	48.250	46.210	48.210	48.012	1,863,200
2022-07-08	48.530	49.070	47.660	47.720	47.524	2,531,200
2022-07-07	50.200	51.480	49.070	49.150	48.948	3,670,904
2022-07-06	49.000	51.400	48.800	50.630	50.422	4,631,201
2022-07-05	48.900	49.980	48.480	48.990	48.788	2,797,800
2022-07-04	47.790	49.950	46.000	49.540	49.336	3,989,800
2022-07-01	48.390	49.400	47.460	47.710	47.514	2,939,100
2022-06-30	47.750	48.450	47.170	48.450	48.251	2,985,600
2022-06-29	49.200	49.600	47.450	47.640	47.444	4,267,000
2022-06-28	49.180	51.490	48.590	50.180	49.973	6,484,301
2022-06-27	48.000	49.400	47.500	49.150	48.948	5,533,490
2022-06-24	48.780	50.490	47.420	48.530	48.330	9,509,005
2022-06-23	42.900	47.170	42.900	47.170	46.976	5,384,908
2022-06-22	43.910	44.640	42.600	42.880	42.703	1,813,923
2022-06-21	46.000	46.000	43.300	43.700	43.520	2,418,656
2022-06-20	44.410	46.260	44.370	45.700	45.233	2,243,633
2022-06-17	45.430	45.770	44.200	44.850	44.392	2,703,741
2022-06-16	44.800	46.500	44.300	45.850	45.381	3,338,004
2022-06-15	44.590	46.600	44.500	45.160	44.699	4,023,823
2022-06-14	44.930	46.260	43.000	44.250	43.798	3,338,800
2022-06-13	43.240	47.370	43.240	45.270	44.807	3,638,100
2022-06-10	42.000	43.720	41.860	43.100	42.660	2,200,000
2022-06-09	44.060	44.410	42.130	42.180	41.749	2,912,842
2022-06-08	46.430	46.440	43.580	44.410	43.956	3,578,100
2022-06-07	47.160	47.180	45.220	46.090	45.619	3,558,300
2022-06-06	46.290	47.170	46.000	47.010	46.530	3,620,067
2022-06-02	45.700	46.820	45.200	46.300	45.827	3,387,308
2022-06-01	45.400	46.490	44.830	46.080	45.609	3,174,016
2022-05-31	46.530	46.530	44.800	45.610	45.144	2,760,500
2022-05-30	46.970	47.260	45.010	46.390	45.916	3,190,504
2022-05-27	46.770	47.640	45.600	46.370	45.896	5,366,800
2022-05-26	45.500	50.500	45.090	47.540	47.054	7,634,100
2022-05-25	43.010	47.510	42.660	45.970	45.500	5,633,300
2022-05-24	46.630	48.390	43.610	43.620	43.174	6,412,500
2022-05-23	46.900	46.900	45.630	46.530	46.055	3,529,610
2022-05-20	45.860	47.200	45.210	47.000	46.520	5,437,348
2022-05-19	44.680	46.660	44.550	45.860	45.391	5,934,610
2022-05-18	41.410	45.850	41.410	45.850	45.381	5,010,804
2022-05-17	41.670	42.600	40.760	41.680	41.254	3,237,500
2022-05-16	44.210	44.900	41.530	41.980	41.551	4,212,700
2022-05-13	42.830	43.450	41.500	42.890	42.452	3,143,800
2022-05-12	42.430	43.890	42.220	42.830	42.392	4,787,710
2022-05-11	46.700	48.480	44.020	44.080	43.630	8,004,110
2022-05-10	43.430	44.730	42.650	44.070	43.620	4,195,465
2022-05-09	42.900	45.440	42.360	44.100	43.649	4,754,954

← NewerPage 18 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.