Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.730	28.150	26.650	27.800	27.800	1,212,600
2026-01-14	27.540	28.470	26.600	26.980	26.980	1,724,400
2026-01-13	28.800	28.900	27.770	27.770	27.770	2,651,700
2026-01-12	28.290	29.240	27.350	29.230	29.230	2,614,500
2026-01-09	27.320	27.900	26.710	27.850	27.850	3,232,001
2026-01-08	25.390	26.570	25.300	26.570	26.570	1,018,500
2026-01-07	25.500	25.910	25.020	25.300	25.300	991,800
2026-01-06	25.650	26.440	25.360	25.420	25.420	1,508,201
2026-01-05	24.200	25.360	24.200	25.360	25.360	1,416,780
2025-12-31	23.850	24.590	23.690	24.150	24.150	506,100
2025-12-30	24.500	24.500	23.600	23.690	23.690	659,900
2025-12-29	24.310	24.660	24.250	24.500	24.500	485,800
2025-12-26	24.620	25.170	24.200	24.540	24.540	1,036,500
2025-12-25	24.500	25.360	24.200	24.990	24.990	2,173,600
2025-12-24	23.000	24.150	23.000	24.150	24.150	581,100
2025-12-23	22.800	23.180	22.500	23.000	23.000	371,800
2025-12-22	23.000	23.000	22.550	22.780	22.780	306,600
2025-12-19	22.640	23.070	22.640	22.820	22.820	450,800
2025-12-18	22.020	22.830	22.010	22.640	22.640	555,300
2025-12-17	21.810	22.230	21.110	22.230	22.230	668,100
2025-12-16	22.500	22.590	21.330	21.810	21.810	645,100
2025-12-15	22.500	22.930	22.320	22.440	22.440	435,900
2025-12-12	22.860	22.860	22.170	22.500	22.500	726,200
2025-12-11	23.390	23.730	22.860	22.860	22.860	1,060,500
2025-12-10	23.840	23.840	22.900	23.640	23.640	484,000
2025-12-09	24.680	24.680	23.420	23.530	23.530	663,880
2025-12-08	24.080	25.130	24.010	24.350	24.350	1,118,400
2025-12-05	23.900	24.160	23.560	24.100	24.100	560,500
2025-12-04	24.420	24.500	23.630	23.800	23.800	746,600
2025-12-03	25.490	25.490	24.300	24.420	24.420	697,100
2025-12-02	25.570	25.750	24.600	25.420	25.420	565,200
2025-12-01	25.230	25.840	25.180	25.580	25.580	817,600
2025-11-28	25.630	25.890	25.200	25.270	25.270	713,500
2025-11-27	25.530	26.190	25.530	25.630	25.630	479,300
2025-11-26	26.980	26.980	25.820	25.950	25.950	845,100
2025-11-25	25.360	26.980	25.360	26.720	26.720	1,094,200
2025-11-24	25.500	26.260	25.400	25.900	25.900	921,800
2025-11-21	25.700	26.880	25.050	25.500	25.500	2,005,390
2025-11-20	26.600	26.980	25.470	25.700	25.700	1,032,200
2025-11-19	26.990	26.990	26.010	26.600	26.600	1,289,100
2025-11-18	27.800	28.350	26.660	26.700	26.700	1,784,500
2025-11-17	28.120	28.680	27.580	28.060	28.060	2,696,100
2025-11-14	26.290	27.310	26.290	27.310	27.310	1,065,300
2025-11-13	25.090	26.130	24.900	26.010	26.010	1,064,600
2025-11-12	24.400	25.520	24.070	25.090	25.090	1,218,891
2025-11-11	25.460	25.580	24.420	24.540	24.540	1,076,500
2025-11-10	25.320	25.890	24.500	25.460	25.460	1,226,600
2025-11-07	26.900	27.050	25.250	25.430	25.430	2,191,800
2025-11-06	25.790	26.430	25.670	26.220	26.220	2,751,900
2025-11-05	23.940	25.170	23.940	25.170	25.170	1,689,200
2025-11-04	23.470	24.440	23.230	23.970	23.970	1,441,300
2025-11-03	23.820	23.980	23.580	23.780	23.780	659,100
2025-10-31	23.210	23.900	23.210	23.820	23.820	1,100,300
2025-10-30	23.100	24.500	23.100	23.400	23.400	1,510,800
2025-10-29	23.800	23.880	22.810	23.340	23.340	1,667,100
2025-10-28	22.750	23.890	22.510	23.700	23.700	2,857,400
2025-10-27	22.160	23.260	22.160	22.750	22.750	1,732,500
2025-10-24	22.120	22.960	22.110	22.350	22.350	1,482,155
2025-10-23	21.650	22.830	21.650	22.300	22.300	2,346,400
2025-10-22	21.100	21.990	20.900	21.740	21.740	1,436,800

← NewerPage 4 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.