Chengdu Lihang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.140	47.770	45.180	47.400	47.400	1,527,800
2026-10-16	47.500	48.660	46.830	47.500	47.500	1,463,100
2026-10-15	47.000	48.450	46.210	46.980	46.980	1,776,700
2026-10-14	49.360	51.200	48.600	48.830	48.830	1,725,200
2026-10-13	48.310	49.650	46.580	49.600	49.600	1,437,900
2026-10-12	49.260	50.660	48.180	49.200	49.200	1,562,900
2026-10-09	47.760	49.620	46.200	49.260	49.260	1,889,400
2026-10-08	47.000	49.380	47.000	47.610	47.610	1,700,200
2026-09-30	50.000	50.400	47.000	47.330	47.330	2,441,700
2026-09-29	49.020	50.170	46.740	49.480	49.480	2,583,200
2026-09-28	52.780	53.200	49.500	49.500	49.500	1,833,500
2026-09-24	51.900	53.660	51.200	53.000	53.000	1,865,600
2026-09-23	54.350	54.900	51.720	52.000	52.000	2,101,700
2026-09-22	53.580	54.470	53.190	54.350	54.350	1,881,000
2026-09-21	52.470	53.680	51.090	53.580	53.580	2,685,100
2026-09-18	52.270	53.100	51.650	52.870	52.870	1,901,100
2026-09-17	55.180	55.550	52.000	52.330	52.330	2,294,800
2026-09-16	50.130	55.500	50.130	54.730	54.730	3,842,050
2026-09-15	57.920	59.360	55.670	55.670	55.670	2,648,200
2026-09-14	57.000	61.900	55.050	61.860	61.860	4,788,000
2026-09-11	58.000	59.200	56.300	56.900	56.900	2,744,300
2026-09-10	57.030	59.550	56.000	58.150	58.150	2,601,300
2026-09-09	55.670	57.670	54.850	57.600	57.600	2,122,400
2026-09-08	56.550	56.800	54.510	55.640	55.640	1,387,700
2026-09-07	57.470	58.570	55.880	56.400	56.400	1,824,800
2026-09-04	60.000	60.880	57.180	57.720	57.720	3,084,200
2026-09-03	56.350	59.260	56.090	58.400	58.400	2,883,000
2026-09-02	57.420	58.180	55.300	56.350	56.350	2,640,100
2026-09-01	56.550	58.420	55.700	56.680	56.680	3,075,300
2026-08-31	53.950	59.000	53.950	56.140	56.140	4,020,800
2026-08-28	63.370	64.600	55.010	57.000	57.000	6,242,800
2026-08-27	55.000	58.730	53.730	58.730	58.730	1,759,600
2026-08-26	50.150	53.680	49.980	53.390	53.390	2,842,300
2026-08-25	49.500	50.390	47.640	50.000	50.000	1,432,700
2026-08-24	49.500	50.510	48.780	49.900	49.900	1,166,900
2026-08-21	50.400	50.830	48.960	50.670	50.670	1,269,800
2026-08-20	51.460	51.460	49.170	49.900	49.900	1,219,400
2026-08-19	51.680	52.870	50.050	50.470	50.470	1,879,200
2026-08-18	54.010	54.850	52.520	52.530	52.530	2,245,100
2026-08-17	56.000	56.250	52.120	54.550	54.550	3,410,100
2026-08-14	58.000	62.980	55.000	56.100	56.100	4,873,450
2026-08-13	53.190	57.370	52.500	57.370	57.370	2,920,750
2026-08-12	48.940	53.010	47.510	52.150	52.150	3,264,600
2026-08-11	48.510	49.170	47.110	48.930	48.930	1,194,400
2026-08-10	49.890	50.190	47.080	49.250	49.250	1,924,900
2026-08-07	50.460	50.970	48.670	49.110	49.110	2,495,400
2026-08-06	50.940	52.480	49.700	50.450	50.450	3,224,600
2026-08-05	49.350	52.050	47.720	51.160	51.160	3,581,300
2026-08-04	52.780	53.000	49.400	49.850	49.850	4,718,717
2026-08-03	47.890	49.930	45.550	49.930	49.930	1,985,278
2026-07-31	43.000	45.390	43.000	45.390	45.390	2,197,837
2026-07-30	44.460	44.750	40.880	41.260	41.260	2,041,200
2026-07-29	44.300	45.710	43.400	44.570	44.570	1,840,800
2026-07-28	45.500	46.880	44.010	44.290	44.290	2,687,900
2026-07-27	40.500	46.130	40.500	46.050	46.050	3,655,200
2026-07-24	42.700	45.800	41.850	45.000	45.000	2,210,600
2026-07-23	42.000	43.480	41.130	42.700	42.700	1,246,900
2026-07-22	42.310	43.680	40.000	41.890	41.890	1,879,400
2026-07-21	42.480	42.480	38.360	41.170	41.170	2,847,900
2026-07-20	47.350	48.500	42.620	42.620	42.620	2,309,000

Page 1 of 3 · 121 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.