Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.630	36.710	34.580	36.710	36.710	986,200
2026-04-17	35.520	35.740	34.910	34.960	34.960	546,300
2026-04-16	35.770	35.990	35.000	35.610	35.610	353,300
2026-04-15	35.980	35.980	35.400	35.750	35.750	207,500
2026-04-14	35.690	36.770	35.310	35.980	35.980	435,800
2026-04-13	35.500	36.780	35.310	35.980	35.980	748,700
2026-04-10	35.880	35.880	35.000	35.100	35.100	367,700
2026-04-09	35.350	35.910	35.000	35.480	35.480	402,000
2026-04-08	34.660	35.370	34.200	35.310	35.310	569,200
2026-04-07	34.360	34.770	33.880	34.040	34.040	519,400
2026-04-03	35.700	35.860	34.140	34.200	34.200	788,100
2026-04-02	35.200	36.200	35.090	35.480	35.480	807,700
2026-04-01	35.890	36.000	34.350	35.200	35.200	1,249,900
2026-03-31	35.000	36.210	34.490	36.160	36.160	1,706,039
2026-03-30	33.200	34.490	33.000	34.490	34.490	1,171,800
2026-03-27	32.670	33.100	32.060	32.850	32.850	717,400
2026-03-26	32.750	32.780	31.580	32.280	32.280	712,800
2026-03-25	30.430	31.950	30.430	31.950	31.950	670,700
2026-03-24	30.180	30.480	29.510	30.430	30.430	477,300
2026-03-23	29.490	30.780	28.950	29.720	29.720	754,200
2026-03-20	31.000	31.590	29.930	29.970	29.970	856,800
2026-03-19	31.680	31.680	31.000	31.200	31.200	650,500
2026-03-18	31.990	32.490	31.200	31.700	31.700	723,200
2026-03-17	32.600	33.360	31.900	31.970	31.970	1,158,400
2026-03-16	32.910	33.250	31.010	32.000	32.000	1,554,300
2026-03-13	31.000	32.630	30.710	32.630	32.630	857,189
2026-03-12	30.050	31.420	30.000	31.080	31.080	914,500
2026-03-11	29.580	30.200	29.540	30.050	30.050	519,900
2026-03-10	28.990	29.670	28.990	29.580	29.580	364,700
2026-03-09	28.800	29.160	28.060	29.000	29.000	713,500
2026-03-06	29.050	29.750	28.580	29.000	29.000	590,500
2026-03-05	28.390	29.000	28.390	29.000	29.000	579,400
2026-03-04	28.000	28.800	27.070	28.390	28.390	508,722
2026-03-03	29.750	30.060	28.480	28.480	28.480	899,100
2026-03-02	30.280	30.680	29.700	29.980	29.980	850,200
2026-02-27	29.590	30.150	29.520	30.050	30.050	522,100
2026-02-26	30.020	30.300	29.640	29.760	29.760	507,700
2026-02-25	29.440	30.110	29.220	29.980	29.980	491,400
2026-02-24	28.960	29.540	28.960	29.340	29.340	518,900
2026-02-13	28.720	29.200	28.700	28.950	28.950	361,500
2026-02-12	29.270	29.750	28.850	28.950	28.950	555,800
2026-02-11	28.810	29.350	28.260	29.270	29.270	698,800
2026-02-10	28.990	29.200	28.550	28.810	28.810	550,600
2026-02-09	29.700	30.340	28.280	29.000	29.000	1,222,300
2026-02-06	29.000	30.160	29.000	29.700	29.700	657,700
2026-02-05	30.300	30.390	29.450	29.510	29.510	700,600
2026-02-04	29.950	30.850	29.790	30.300	30.300	832,700
2026-02-03	30.280	30.490	29.390	29.950	29.950	1,245,900
2026-02-02	28.950	30.420	28.950	30.250	30.250	2,306,300
2026-01-30	28.200	29.480	27.860	28.970	28.970	1,824,700
2026-01-29	28.000	29.300	28.000	28.200	28.200	3,574,200
2026-01-28	28.690	28.690	28.690	28.690	28.690	309,400
2026-01-27	31.110	31.110	30.200	30.200	30.200	462,700
2026-01-26	31.210	32.350	31.050	31.790	31.790	1,526,900
2026-01-23	31.380	32.410	30.890	32.410	32.410	2,096,300
2026-01-22	30.870	30.870	29.250	30.870	30.870	2,736,800
2026-01-21	28.200	29.400	28.170	29.400	29.400	1,138,600
2026-01-20	28.580	29.150	27.910	28.000	28.000	865,900
2026-01-19	28.110	29.000	27.700	28.580	28.580	914,100
2026-01-16	27.800	28.230	27.400	27.990	27.990	915,200

← NewerPage 3 of 5 · 242 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.