Chengdu Lihang Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 42.000 | 45.990 | 41.660 | 43.000 | 42.561 | 7,490,956 |
| 2022-05-05 | 38.500 | 43.000 | 38.500 | 43.000 | 42.561 | 4,833,331 |
| 2022-04-29 | 36.900 | 40.610 | 36.900 | 39.090 | 38.691 | 5,477,967 |
| 2022-04-28 | 38.330 | 39.800 | 36.710 | 36.930 | 36.553 | 4,108,232 |
| 2022-04-27 | 36.410 | 39.270 | 36.200 | 39.040 | 38.641 | 4,056,591 |
| 2022-04-26 | 40.180 | 41.380 | 38.130 | 38.130 | 37.740 | 3,981,819 |
| 2022-04-25 | 42.700 | 43.990 | 42.370 | 42.370 | 41.937 | 5,345,100 |
| 2022-04-22 | 50.000 | 52.860 | 47.080 | 47.080 | 46.599 | 8,240,113 |
| 2022-04-21 | 45.640 | 48.950 | 44.900 | 48.950 | 48.450 | 3,745,267 |
| 2022-04-20 | 48.240 | 48.850 | 43.420 | 44.500 | 44.045 | 6,823,984 |
| 2022-04-19 | 48.200 | 50.910 | 47.470 | 48.240 | 47.747 | 4,973,739 |
| 2022-04-18 | 47.770 | 49.880 | 46.960 | 48.700 | 48.202 | 4,969,839 |
| 2022-04-15 | 49.020 | 52.610 | 46.510 | 50.200 | 49.687 | 8,324,171 |
| 2022-04-14 | 45.490 | 50.310 | 45.310 | 50.310 | 49.796 | 9,520,632 |
| 2022-04-13 | 46.370 | 47.930 | 44.200 | 45.740 | 45.273 | 5,613,493 |
| 2022-04-12 | 47.190 | 53.250 | 46.870 | 47.880 | 47.391 | 7,748,732 |
| 2022-04-11 | 55.000 | 56.000 | 52.080 | 52.080 | 51.548 | 2,322,032 |
| 2022-04-08 | 62.700 | 62.980 | 57.870 | 57.870 | 57.279 | 6,787,697 |
| 2022-04-07 | 58.900 | 65.550 | 58.010 | 64.300 | 63.643 | 7,687,983 |
| 2022-04-06 | 64.070 | 65.580 | 59.000 | 60.800 | 60.179 | 6,472,474 |
| 2022-04-01 | 66.170 | 72.880 | 63.000 | 64.800 | 64.138 | 8,765,277 |
| 2022-03-31 | 62.000 | 72.260 | 61.030 | 68.780 | 68.077 | 11,013,322 |
| 2022-03-30 | 73.590 | 75.000 | 66.230 | 66.230 | 65.553 | 13,040,576 |
| 2022-03-29 | 70.990 | 73.590 | 69.690 | 73.590 | 72.838 | 14,066,367 |
| 2022-03-28 | 66.900 | 66.900 | 66.900 | 66.900 | 66.216 | 1,553,511 |
| 2022-03-25 | 60.820 | 60.820 | 60.820 | 60.820 | 60.198 | 204,216 |
| 2022-03-24 | 55.290 | 55.290 | 55.290 | 55.290 | 54.725 | 231,911 |
| 2022-03-23 | 50.260 | 50.260 | 50.260 | 50.260 | 49.746 | 194,195 |
| 2022-03-22 | 45.690 | 45.690 | 45.690 | 45.690 | 45.223 | 110,402 |
| 2022-03-21 | 41.540 | 41.540 | 41.540 | 41.540 | 41.116 | 84,228 |
| 2022-03-18 | 37.760 | 37.760 | 37.760 | 37.760 | 37.374 | 180,704 |
| 2022-03-17 | 34.330 | 34.330 | 34.330 | 34.330 | 33.979 | 196,800 |
| 2022-03-16 | 31.210 | 31.210 | 31.210 | 31.210 | 30.891 | 87,653 |
| 2022-03-15 | 23.640 | 28.370 | 23.640 | 28.370 | 28.080 | 732,152 |
← NewerPage 19 of 19 · 1,114 trading days
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.