Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	26.100	26.260	25.750	26.120	26.120	971,900
2025-01-16	26.080	26.650	25.750	26.100	26.100	1,143,100
2025-01-15	26.520	26.740	26.030	26.080	26.080	1,130,100
2025-01-14	25.660	26.500	25.540	26.500	26.500	1,528,420
2025-01-13	25.080	25.980	24.500	25.400	25.400	920,539
2025-01-10	26.010	26.370	25.440	25.440	25.440	1,224,400
2025-01-09	25.980	26.390	25.760	26.180	26.180	1,369,889
2025-01-08	26.350	26.390	25.090	25.840	25.840	1,610,900
2025-01-07	24.930	26.440	24.930	26.350	26.350	1,870,200
2025-01-06	25.200	25.450	24.240	25.020	25.020	1,572,044
2025-01-03	26.680	27.000	25.250	25.250	25.250	1,774,500
2025-01-02	27.660	28.000	26.350	26.500	26.500	2,018,920
2024-12-31	28.790	28.970	27.700	27.800	27.800	2,616,255
2024-12-30	30.180	30.890	28.660	28.960	28.960	4,893,244
2024-12-27	28.900	29.550	28.740	29.550	29.550	1,637,700
2024-12-26	26.120	27.800	26.000	26.860	26.860	2,036,842
2024-12-25	26.420	26.700	25.700	26.130	26.130	1,801,810
2024-12-24	27.090	27.430	26.040	26.710	26.710	3,117,146
2024-12-23	28.830	29.830	27.450	27.450	27.450	3,228,200
2024-12-20	29.600	30.550	29.410	30.500	30.500	1,457,600
2024-12-19	29.680	29.740	29.200	29.480	29.480	916,600
2024-12-18	29.910	30.270	29.000	29.610	29.610	1,235,300
2024-12-17	31.990	32.330	29.900	29.910	29.910	2,220,300
2024-12-16	31.970	32.380	31.640	31.890	31.890	1,231,100
2024-12-13	32.340	32.540	31.860	31.970	31.970	1,566,737
2024-12-12	32.430	33.190	32.240	32.650	32.650	1,551,800
2024-12-11	32.460	32.530	31.880	32.410	32.410	1,256,000
2024-12-10	32.680	32.800	32.120	32.370	32.370	1,913,300
2024-12-09	32.400	32.400	31.670	32.020	32.020	1,139,800
2024-12-06	32.380	32.880	32.080	32.220	32.220	1,703,800
2024-12-05	31.630	32.710	31.350	32.380	32.380	1,597,800
2024-12-04	32.220	32.300	31.370	31.600	31.600	1,120,000
2024-12-03	32.500	32.500	31.700	32.100	32.100	1,349,400
2024-12-02	32.060	32.400	31.800	32.370	32.370	1,565,347
2024-11-29	31.220	32.060	31.000	31.790	31.790	1,833,347
2024-11-28	31.470	32.200	31.410	31.780	31.780	1,514,388
2024-11-27	31.100	31.550	30.260	31.480	31.480	1,576,600
2024-11-26	31.480	32.200	31.070	31.140	31.140	1,356,988
2024-11-25	32.510	32.740	31.140	31.810	31.810	2,093,200
2024-11-22	33.200	34.600	32.680	32.750	32.750	4,192,735
2024-11-21	32.180	33.870	31.910	33.350	33.350	3,309,800
2024-11-20	31.850	32.330	31.250	32.290	32.290	1,830,100
2024-11-19	30.950	31.800	30.870	31.740	31.740	2,209,900
2024-11-18	32.020	32.360	30.400	30.950	30.950	2,235,500
2024-11-15	32.780	33.130	32.000	32.020	32.020	1,850,700
2024-11-14	34.270	34.270	32.760	32.780	32.780	2,134,800
2024-11-13	34.240	34.460	33.400	34.420	34.420	2,484,300
2024-11-12	35.490	35.870	34.220	34.340	34.340	3,589,600
2024-11-11	35.950	35.950	34.650	35.490	35.490	3,638,143
2024-11-08	35.380	36.000	34.690	35.310	35.310	4,814,488
2024-11-07	35.950	35.990	34.500	35.470	35.470	5,191,343
2024-11-06	37.210	38.490	35.400	36.910	36.910	8,073,059
2024-11-05	35.080	36.480	34.780	36.250	36.250	6,698,688
2024-11-04	35.420	36.350	33.670	35.080	35.080	5,427,692
2024-11-01	37.310	38.570	34.500	35.400	35.400	12,770,157
2024-10-31	32.650	35.530	32.260	35.530	35.530	4,127,435
2024-10-30	31.890	33.120	31.030	32.300	32.300	3,485,682
2024-10-29	33.150	33.600	31.900	31.920	31.920	4,307,400
2024-10-28	32.900	33.660	32.650	33.250	33.250	4,878,500
2024-10-25	31.800	32.810	31.590	32.170	32.170	4,080,300

← NewerPage 8 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.