Chengdu Lihang Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 17.460 | 17.620 | 17.110 | 17.210 | 17.210 | 2,442,200 |
| 2025-04-21 | 17.130 | 18.130 | 17.060 | 17.620 | 17.620 | 2,500,600 |
| 2025-04-18 | 17.900 | 18.080 | 17.310 | 17.450 | 17.450 | 2,232,661 |
| 2025-04-17 | 18.200 | 18.520 | 17.560 | 18.080 | 18.080 | 3,122,600 |
| 2025-04-16 | 18.650 | 19.470 | 18.300 | 18.680 | 18.680 | 4,059,280 |
| 2025-04-15 | 18.740 | 18.770 | 18.030 | 18.320 | 18.320 | 1,742,200 |
| 2025-04-14 | 18.250 | 18.890 | 18.100 | 18.730 | 18.730 | 2,628,300 |
| 2025-04-11 | 18.380 | 18.500 | 17.820 | 18.090 | 18.090 | 2,494,800 |
| 2025-04-10 | 18.000 | 18.650 | 17.930 | 18.280 | 18.280 | 3,711,500 |
| 2025-04-09 | 15.950 | 17.820 | 14.800 | 17.820 | 17.820 | 4,374,400 |
| 2025-04-08 | 16.120 | 16.980 | 15.750 | 16.200 | 16.200 | 2,971,396 |
| 2025-04-07 | 17.730 | 17.730 | 17.060 | 17.060 | 17.060 | 1,361,700 |
| 2025-04-03 | 18.840 | 19.200 | 18.780 | 18.950 | 18.950 | 1,554,500 |
| 2025-04-02 | 19.440 | 19.580 | 18.950 | 19.010 | 19.010 | 2,326,800 |
| 2025-04-01 | 18.550 | 19.580 | 18.550 | 19.440 | 19.440 | 4,090,100 |
| 2025-03-31 | 18.770 | 18.780 | 18.100 | 18.550 | 18.550 | 2,779,400 |
| 2025-03-28 | 19.800 | 20.000 | 19.000 | 19.000 | 19.000 | 4,167,800 |
| 2025-03-27 | 20.300 | 20.800 | 19.920 | 19.920 | 19.920 | 5,236,600 |
| 2025-03-26 | 19.420 | 21.700 | 19.420 | 21.270 | 21.270 | 6,727,361 |
| 2025-03-25 | 21.010 | 21.010 | 21.010 | 21.010 | 21.010 | 709,400 |
| 2025-03-24 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 734,400 |
| 2025-03-21 | 26.710 | 26.710 | 25.710 | 25.930 | 25.930 | 2,170,900 |
| 2025-03-20 | 26.430 | 26.970 | 26.100 | 26.710 | 26.710 | 2,786,162 |
| 2025-03-19 | 26.200 | 26.420 | 25.900 | 26.420 | 26.420 | 2,143,154 |
| 2025-03-18 | 26.180 | 26.690 | 25.770 | 26.200 | 26.200 | 2,986,300 |
| 2025-03-17 | 25.350 | 26.350 | 25.010 | 26.270 | 26.270 | 3,616,100 |
| 2025-03-14 | 25.900 | 25.900 | 25.000 | 25.400 | 25.400 | 2,469,098 |
| 2025-03-13 | 26.000 | 26.070 | 25.300 | 25.680 | 25.680 | 2,179,900 |
| 2025-03-12 | 26.550 | 26.790 | 25.890 | 25.980 | 25.980 | 3,284,002 |
| 2025-03-11 | 25.750 | 26.550 | 25.040 | 26.550 | 26.550 | 4,774,910 |
| 2025-03-10 | 25.400 | 26.000 | 25.330 | 25.590 | 25.590 | 2,812,400 |
| 2025-03-07 | 25.730 | 26.240 | 25.300 | 25.330 | 25.330 | 4,268,100 |
| 2025-03-06 | 26.180 | 26.400 | 25.000 | 25.710 | 25.710 | 6,144,302 |
| 2025-03-05 | 24.900 | 27.500 | 24.630 | 26.450 | 26.450 | 8,437,708 |
| 2025-03-04 | 22.710 | 25.000 | 22.650 | 25.000 | 25.000 | 1,967,700 |
| 2025-03-03 | 22.970 | 23.300 | 22.670 | 22.730 | 22.730 | 2,031,500 |
| 2025-02-28 | 23.900 | 24.000 | 22.860 | 22.970 | 22.970 | 3,307,700 |
| 2025-02-27 | 25.200 | 25.200 | 24.200 | 24.670 | 24.670 | 2,382,700 |
| 2025-02-26 | 25.230 | 25.480 | 24.900 | 25.240 | 25.240 | 2,128,200 |
| 2025-02-25 | 25.000 | 25.760 | 24.610 | 25.230 | 25.230 | 2,805,600 |
| 2025-02-24 | 25.000 | 26.690 | 24.670 | 25.530 | 25.530 | 4,701,400 |
| 2025-02-21 | 24.870 | 25.390 | 24.690 | 24.820 | 24.820 | 3,381,200 |
| 2025-02-20 | 26.030 | 26.030 | 24.600 | 24.970 | 24.970 | 6,184,553 |
| 2025-02-19 | 22.730 | 24.970 | 22.730 | 24.970 | 24.970 | 3,548,900 |
| 2025-02-18 | 23.340 | 23.550 | 22.630 | 22.700 | 22.700 | 1,832,900 |
| 2025-02-17 | 22.870 | 23.380 | 22.730 | 23.330 | 23.330 | 2,250,808 |
| 2025-02-14 | 22.870 | 22.960 | 22.440 | 22.700 | 22.700 | 1,906,900 |
| 2025-02-13 | 23.380 | 23.840 | 22.960 | 22.970 | 22.970 | 2,396,508 |
| 2025-02-12 | 23.000 | 23.460 | 22.730 | 23.380 | 23.380 | 2,296,200 |
| 2025-02-11 | 23.790 | 23.990 | 22.900 | 22.930 | 22.930 | 2,876,500 |
| 2025-02-10 | 22.500 | 23.660 | 22.500 | 23.590 | 23.590 | 3,385,400 |
| 2025-02-07 | 21.720 | 22.680 | 21.500 | 22.430 | 22.430 | 3,708,200 |
| 2025-02-06 | 21.900 | 22.070 | 21.360 | 21.740 | 21.740 | 3,204,998 |
| 2025-02-05 | 21.000 | 21.980 | 20.000 | 21.730 | 21.730 | 3,921,363 |
| 2025-01-27 | 20.000 | 22.880 | 20.000 | 21.840 | 21.840 | 5,570,315 |
| 2025-01-24 | 20.880 | 20.880 | 20.880 | 20.880 | 20.880 | 1,770,400 |
| 2025-01-23 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 1,323,300 |
| 2025-01-22 | 26.390 | 26.390 | 25.750 | 25.780 | 25.780 | 767,700 |
| 2025-01-21 | 26.360 | 26.360 | 25.820 | 26.230 | 26.230 | 927,400 |
| 2025-01-20 | 26.140 | 26.380 | 25.600 | 26.360 | 26.360 | 1,172,000 |
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.