Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	49.000	50.070	46.150	47.350	47.350	2,574,300
2026-07-16	51.800	53.820	48.000	49.100	49.100	3,107,900
2026-07-15	55.000	55.000	52.300	52.730	52.730	1,553,300
2026-07-14	53.730	56.660	52.250	54.110	54.110	2,730,200
2026-07-13	55.390	56.400	52.580	54.940	54.940	2,808,600
2026-07-10	56.660	58.000	54.730	55.870	55.870	4,209,900
2026-07-09	52.680	55.650	49.500	55.650	55.650	4,072,000
2026-07-08	52.800	55.500	51.880	54.500	54.500	4,124,700
2026-07-07	52.860	55.000	51.300	52.540	52.540	2,560,000
2026-07-06	51.790	55.510	50.560	52.730	52.730	3,685,334
2026-07-03	49.600	52.990	49.600	51.290	51.290	4,539,600
2026-07-02	44.300	49.560	42.530	49.560	49.560	5,447,700
2026-07-01	49.220	53.020	44.960	45.050	45.050	6,269,235
2026-06-30	52.610	55.140	47.350	49.950	49.950	5,535,700
2026-06-29	60.000	62.230	52.220	52.610	52.610	5,643,741
2026-06-26	51.930	57.200	51.930	57.200	57.200	1,775,200
2026-06-25	49.000	53.580	49.000	52.000	52.000	3,742,200
2026-06-24	49.580	52.990	45.650	49.000	49.000	5,018,859
2026-06-23	44.390	51.360	44.390	50.080	50.080	4,942,300
2026-06-22	48.350	48.800	40.330	46.690	46.690	4,646,459
2026-06-18	42.630	44.770	42.500	44.770	44.770	2,626,300
2026-06-17	36.000	40.700	35.800	40.700	40.700	2,248,008
2026-06-16	36.000	38.490	35.600	37.000	37.000	2,641,400
2026-06-15	35.480	35.480	35.480	35.480	35.480	0
2026-06-12	34.000	35.480	34.000	35.480	35.480	707,100
2026-06-11	33.160	33.900	32.620	33.790	33.790	235,000
2026-06-10	33.090	33.340	32.200	33.180	33.180	287,600
2026-06-09	33.170	33.490	32.620	33.430	33.430	259,200
2026-06-08	33.800	33.880	32.600	33.010	33.010	328,300
2026-06-05	33.000	34.180	33.000	33.830	33.830	324,100
2026-06-04	32.610	33.660	32.210	33.000	33.000	312,400
2026-06-03	33.700	34.180	32.490	33.500	33.500	683,000
2026-06-02	34.280	34.690	33.530	34.190	34.190	629,300
2026-06-01	34.120	34.660	33.510	34.040	34.040	1,145,822
2026-05-29	36.690	36.690	34.680	34.680	34.680	708,400
2026-05-28	37.100	37.480	36.110	36.510	36.510	415,700
2026-05-27	36.500	37.990	36.200	36.890	36.890	435,200
2026-05-26	37.330	37.330	35.800	36.850	36.850	550,600
2026-05-25	37.420	37.690	36.550	37.340	37.340	532,500
2026-05-22	35.440	37.050	35.390	37.050	37.050	612,200
2026-05-21	36.400	36.580	34.980	35.290	35.290	417,800
2026-05-20	36.500	36.580	35.720	36.060	36.060	385,002
2026-05-19	35.560	36.470	35.130	36.140	36.140	453,900
2026-05-18	37.890	37.900	36.020	36.110	36.110	713,200
2026-05-15	37.770	38.000	36.400	37.920	37.920	718,500
2026-05-14	38.400	39.300	37.400	37.800	37.800	755,239
2026-05-13	36.060	38.080	36.050	38.080	38.080	771,800
2026-05-12	36.870	36.870	36.010	36.270	36.270	484,400
2026-05-11	37.170	37.180	35.800	36.540	36.540	693,100
2026-05-08	35.580	36.860	35.050	36.700	36.700	704,800
2026-05-07	34.710	35.460	34.710	35.350	35.350	723,600
2026-05-06	33.850	35.480	33.480	35.140	35.140	1,247,000
2026-04-30	33.500	33.970	33.070	33.790	33.790	386,600
2026-04-29	33.700	34.380	33.340	33.450	33.450	652,200
2026-04-28	34.740	34.880	33.460	33.790	33.790	614,100
2026-04-27	33.900	34.760	33.020	34.380	34.380	1,028,500
2026-04-24	35.590	35.590	33.580	34.020	34.020	1,010,000
2026-04-23	36.580	36.720	34.770	35.200	35.200	1,345,200
2026-04-22	39.380	39.380	36.580	36.580	36.580	1,430,039
2026-04-21	36.750	38.550	36.750	38.500	38.500	1,042,500

← NewerPage 2 of 3 · 121 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.