Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	33.440	33.440	31.620	31.790	31.790	4,845,269
2024-10-23	31.670	34.200	31.500	33.440	33.440	8,439,135
2024-10-22	32.800	33.170	31.680	32.430	32.430	7,422,761
2024-10-21	30.550	32.340	30.550	31.880	31.880	6,711,623
2024-10-18	29.690	31.150	28.800	30.540	30.540	5,110,022
2024-10-17	30.860	31.200	29.980	30.260	30.260	4,876,700
2024-10-16	29.580	32.470	29.300	31.410	31.410	6,834,400
2024-10-15	30.370	30.950	29.030	30.030	30.030	6,341,167
2024-10-14	27.560	30.070	27.560	30.070	30.070	4,901,870
2024-10-11	28.800	28.800	26.780	27.340	27.340	2,301,558
2024-10-10	29.300	29.810	28.000	28.540	28.540	2,587,800
2024-10-09	31.230	31.230	29.300	29.300	29.300	4,009,900
2024-10-08	32.610	32.620	29.220	32.550	32.550	5,920,900
2024-09-30	27.970	29.800	27.820	29.650	29.650	4,926,000
2024-09-27	25.930	27.580	25.930	27.180	27.180	2,579,399
2024-09-26	25.440	25.800	25.250	25.800	25.800	2,092,200
2024-09-25	25.200	25.800	25.200	25.430	25.430	2,633,300
2024-09-24	24.490	25.300	24.280	25.170	25.170	2,275,700
2024-09-23	24.300	24.620	24.090	24.370	24.370	973,700
2024-09-20	24.590	24.690	24.110	24.300	24.300	1,461,900
2024-09-19	24.600	24.900	24.360	24.680	24.680	1,196,800
2024-09-18	24.800	25.040	24.090	24.520	24.520	1,249,500
2024-09-13	25.710	25.730	24.800	24.890	24.890	1,536,200
2024-09-12	26.180	26.280	25.510	25.540	25.540	1,242,800
2024-09-11	26.310	26.310	25.800	26.000	26.000	1,039,200
2024-09-10	26.130	26.380	25.950	26.240	26.240	1,078,200
2024-09-09	25.840	26.200	25.680	26.130	26.130	1,309,800
2024-09-06	26.780	27.000	25.800	26.010	26.010	1,956,000
2024-09-05	26.650	27.030	26.640	26.750	26.750	1,542,200
2024-09-04	27.000	27.210	26.590	26.640	26.640	1,741,870
2024-09-03	26.500	27.660	26.300	27.220	27.220	2,735,400
2024-09-02	29.300	29.420	27.210	27.210	27.210	5,537,770
2024-08-30	31.300	32.370	29.150	30.230	30.230	8,387,070
2024-08-29	30.760	33.530	30.500	31.150	31.150	5,772,505
2024-08-28	30.920	31.250	30.660	30.760	30.760	1,012,712
2024-08-27	30.210	31.390	30.170	30.950	30.950	1,500,700
2024-08-26	30.200	30.760	29.800	30.600	30.600	1,244,400
2024-08-23	30.750	31.000	30.120	30.200	30.200	1,509,070
2024-08-22	31.290	31.560	30.680	30.790	30.790	1,832,700
2024-08-21	30.420	31.930	30.420	31.410	31.410	2,715,670
2024-08-20	30.400	30.960	30.160	30.730	30.730	1,087,100
2024-08-19	31.150	31.190	30.490	30.590	30.590	1,437,000
2024-08-16	31.940	31.950	30.710	31.050	31.050	2,549,200
2024-08-15	30.800	31.540	30.500	31.270	31.270	2,584,800
2024-08-14	30.660	31.250	30.000	30.970	30.970	2,439,300
2024-08-13	31.030	31.750	30.530	31.040	31.040	3,023,200
2024-08-12	30.140	32.510	29.200	31.120	31.120	5,285,900
2024-08-09	29.930	30.850	29.470	29.710	29.710	1,864,600
2024-08-08	30.750	30.800	29.840	30.120	30.120	3,263,900
2024-08-07	29.600	31.300	29.600	31.070	31.070	5,121,800
2024-08-06	29.730	30.370	28.690	29.880	29.880	3,422,500
2024-08-05	31.330	31.640	29.470	29.470	29.470	4,270,600
2024-08-02	31.960	33.470	31.630	31.650	31.650	6,683,843
2024-08-01	31.280	34.260	30.640	32.900	32.900	8,154,743
2024-07-31	30.610	32.770	29.400	31.580	31.580	8,555,043
2024-07-30	31.400	32.850	30.290	31.120	31.120	9,713,743
2024-07-29	28.650	31.830	28.350	31.830	31.830	9,397,243
2024-07-26	28.250	29.510	28.000	28.940	28.940	5,134,900
2024-07-25	27.000	29.160	26.800	28.690	28.690	5,303,943
2024-07-24	26.780	28.380	26.120	27.360	27.360	4,735,700

← NewerPage 9 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.