Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.800	21.100	20.240	21.100	21.100	1,247,900
2025-10-20	19.600	20.640	19.500	20.640	20.640	1,228,700
2025-10-17	19.860	19.960	19.610	19.660	19.660	444,500
2025-10-16	19.810	20.090	19.650	19.700	19.700	487,100
2025-10-15	19.640	19.970	19.600	19.840	19.840	328,400
2025-10-14	19.990	20.230	19.690	19.740	19.740	675,500
2025-10-13	19.980	19.980	19.390	19.900	19.900	1,066,200
2025-10-10	20.520	20.690	20.350	20.390	20.390	642,100
2025-10-09	20.600	20.720	20.510	20.570	20.570	563,300
2025-09-30	20.740	20.750	20.500	20.580	20.580	525,500
2025-09-29	20.580	20.770	20.000	20.700	20.700	624,300
2025-09-26	20.680	20.850	20.370	20.580	20.580	519,600
2025-09-25	20.420	20.990	20.420	20.750	20.750	727,800
2025-09-24	20.360	20.950	20.360	20.720	20.720	1,023,300
2025-09-23	21.700	21.790	20.790	20.790	20.790	1,691,100
2025-09-22	22.890	22.900	21.880	21.880	21.880	2,364,700
2025-09-19	22.600	23.030	22.380	23.030	23.030	4,208,600
2025-09-18	21.930	21.930	21.930	21.930	21.930	364,900
2025-09-17	21.040	21.050	20.700	20.890	20.890	754,200
2025-09-16	21.120	21.210	20.920	21.040	21.040	908,600
2025-09-15	21.700	21.700	21.020	21.100	21.100	981,353
2025-09-12	22.120	22.200	21.700	21.700	21.700	909,700
2025-09-11	21.910	22.580	21.870	22.130	22.130	1,542,100
2025-09-10	21.620	22.170	21.490	21.960	21.960	1,335,191
2025-09-09	21.690	22.020	21.630	21.730	21.730	1,103,500
2025-09-08	21.550	21.790	21.490	21.700	21.700	682,600
2025-09-05	21.400	21.790	21.200	21.550	21.550	974,200
2025-09-04	20.920	21.490	20.880	21.270	21.270	1,263,100
2025-09-03	21.180	21.400	20.890	20.910	20.910	853,700
2025-09-02	21.330	21.330	20.710	21.120	21.120	1,019,700
2025-09-01	21.500	21.740	21.200	21.330	21.330	771,200
2025-08-29	21.030	21.930	20.810	21.760	21.760	1,593,800
2025-08-28	20.900	21.180	20.380	21.030	21.030	1,218,000
2025-08-27	21.750	22.000	20.880	20.890	20.890	1,665,200
2025-08-26	21.670	21.860	21.410	21.750	21.750	975,400
2025-08-25	21.810	21.880	21.390	21.670	21.670	1,514,300
2025-08-22	21.620	22.060	21.620	21.780	21.780	1,017,000
2025-08-21	21.500	22.300	21.480	21.640	21.640	1,315,893
2025-08-20	20.980	21.880	20.970	21.670	21.670	1,882,500
2025-08-19	22.650	22.650	21.600	21.780	21.780	2,110,000
2025-08-18	21.160	22.120	21.160	22.120	22.120	1,581,600
2025-08-15	20.730	21.200	20.700	21.070	21.070	889,293
2025-08-14	21.580	21.580	20.700	20.730	20.730	1,234,693
2025-08-13	21.600	21.910	21.500	21.570	21.570	927,300
2025-08-12	21.820	22.000	21.420	21.580	21.580	942,000
2025-08-11	21.750	22.300	21.750	21.820	21.820	1,164,700
2025-08-08	21.500	21.980	21.250	21.900	21.900	1,076,500
2025-08-07	21.510	21.890	21.390	21.660	21.660	1,155,600
2025-08-06	21.420	21.880	21.400	21.550	21.550	1,430,793
2025-08-05	20.780	21.590	20.770	21.500	21.500	1,581,500
2025-08-04	20.040	20.770	19.950	20.770	20.770	1,433,300
2025-08-01	20.180	20.210	19.900	20.060	20.060	814,600
2025-07-31	20.070	20.540	20.000	20.180	20.180	930,600
2025-07-30	20.220	20.290	19.940	20.130	20.130	689,900
2025-07-29	20.400	20.430	19.950	20.200	20.200	1,007,800
2025-07-28	20.400	20.690	20.310	20.460	20.460	871,100
2025-07-25	20.090	20.600	20.080	20.400	20.400	1,358,500
2025-07-24	19.910	20.100	19.800	20.060	20.060	1,166,600
2025-07-23	20.050	20.350	19.840	19.910	19.910	956,000
2025-07-22	20.400	20.450	19.980	20.130	20.130	1,666,500

← NewerPage 5 of 19 · 1,113 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.