Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	20.560	20.650	20.400	20.400	20.400	607,800
2025-07-18	20.630	20.790	20.380	20.600	20.600	603,200
2025-07-17	20.430	20.700	20.360	20.630	20.630	668,500
2025-07-16	20.580	20.680	20.300	20.400	20.400	822,700
2025-07-15	20.400	20.960	20.350	20.630	20.630	1,017,000
2025-07-14	19.920	20.680	19.920	20.560	20.560	1,742,900
2025-07-11	21.160	21.280	20.700	20.970	20.970	900,900
2025-07-10	21.120	21.300	20.730	21.200	21.200	1,003,500
2025-07-09	21.510	21.600	21.060	21.090	21.090	1,209,300
2025-07-08	21.150	21.680	21.150	21.490	21.490	1,005,500
2025-07-07	21.690	22.000	21.050	21.420	21.420	1,519,500
2025-07-04	22.340	22.460	21.510	21.720	21.720	2,352,900
2025-07-03	21.560	22.570	21.560	22.570	22.570	3,222,600
2025-07-02	21.160	22.000	20.460	21.650	21.650	2,762,100
2025-07-01	21.000	21.430	20.800	21.160	21.160	3,670,300
2025-06-30	19.980	20.460	19.980	20.460	20.460	1,209,800
2025-06-27	19.390	19.750	19.390	19.490	19.490	961,637
2025-06-26	19.560	19.910	19.310	19.410	19.410	1,793,310
2025-06-25	19.180	19.880	19.010	19.560	19.560	1,697,547
2025-06-24	18.900	19.260	18.730	19.090	19.090	1,270,300
2025-06-23	18.450	19.050	18.340	19.050	19.050	793,400
2025-06-20	18.800	18.850	18.350	18.450	18.450	1,177,900
2025-06-19	19.340	19.520	18.780	18.790	18.790	1,771,500
2025-06-18	19.630	19.890	19.490	19.560	19.560	1,263,700
2025-06-17	19.580	19.700	19.290	19.550	19.550	1,355,800
2025-06-16	19.790	20.090	19.550	19.560	19.560	1,683,500
2025-06-13	19.650	20.260	19.510	19.660	19.660	2,252,547
2025-06-12	19.920	20.050	19.590	19.750	19.750	1,189,000
2025-06-11	19.980	20.300	19.830	19.850	19.850	1,576,600
2025-06-10	20.690	20.780	19.790	19.920	19.920	2,381,700
2025-06-09	20.450	20.860	20.300	20.830	20.830	1,794,300
2025-06-06	20.290	20.780	20.020	20.470	20.470	2,135,290
2025-06-05	19.450	20.620	19.440	20.300	20.300	2,893,000
2025-06-04	19.850	20.520	19.430	19.680	19.680	3,277,800
2025-06-03	18.810	19.620	18.810	19.620	19.620	2,793,300
2025-05-30	19.080	19.320	18.530	18.690	18.690	2,500,200
2025-05-29	18.100	18.960	18.060	18.960	18.960	2,217,600
2025-05-28	18.590	18.610	17.920	18.060	18.060	1,727,237
2025-05-27	18.280	18.520	18.020	18.390	18.390	1,692,437
2025-05-26	17.870	18.330	17.720	18.320	18.320	1,842,037
2025-05-23	18.340	18.380	17.740	17.820	17.820	1,959,200
2025-05-22	19.160	19.340	18.380	18.450	18.450	2,502,737
2025-05-21	18.440	19.390	18.410	19.250	19.250	2,755,300
2025-05-20	18.320	18.930	18.280	18.530	18.530	3,001,300
2025-05-19	18.320	18.870	18.310	18.620	18.620	2,723,200
2025-05-16	18.610	18.990	18.180	18.320	18.320	3,678,438
2025-05-15	19.930	19.930	18.950	19.140	19.140	4,662,700
2025-05-14	18.750	19.540	18.750	19.540	19.540	1,655,000
2025-05-13	19.530	19.530	18.230	18.610	18.610	7,306,400
2025-05-12	18.600	18.600	18.600	18.600	18.600	247,510
2025-05-09	17.710	17.710	17.710	17.710	17.710	402,700
2025-05-08	16.460	16.870	16.460	16.870	16.870	1,934,800
2025-05-07	15.600	16.070	15.430	16.070	16.070	3,822,100
2025-05-06	14.610	15.300	14.610	15.300	15.300	5,365,894
2025-04-30	14.570	14.570	14.570	14.570	14.570	575,700
2025-04-29	15.340	15.340	15.340	15.340	15.340	106,800
2025-04-28	16.150	16.150	16.150	16.150	16.150	0
2025-04-25	16.210	16.480	16.100	16.150	16.150	1,883,800
2025-04-24	16.970	16.970	16.240	16.340	16.340	2,402,400
2025-04-23	17.190	17.390	16.920	17.010	17.010	2,282,400

← NewerPage 6 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.