Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.100	36.500	35.180	35.390	35.390	27,242,433
2026-10-20	35.280	36.820	34.840	35.900	35.900	36,603,478
2026-10-19	34.500	34.920	33.080	34.700	34.700	23,351,778
2026-10-16	36.320	36.450	34.470	34.850	34.850	23,183,229
2026-10-15	35.550	36.220	34.990	35.280	35.280	27,299,648
2026-10-14	38.700	39.160	37.260	37.370	37.370	21,360,994
2026-10-13	37.870	39.420	36.680	38.700	38.700	30,811,326
2026-10-12	40.000	40.550	38.200	39.300	39.300	27,170,987
2026-10-09	41.610	42.460	38.690	40.640	40.640	39,581,319
2026-10-08	45.410	46.590	42.130	42.670	42.670	35,386,017
2026-09-30	46.480	46.770	44.810	45.360	45.360	27,823,761
2026-09-29	45.430	47.090	45.000	46.130	46.130	34,259,772
2026-09-28	47.680	48.600	45.520	45.670	45.670	53,923,426
2026-09-24	48.020	51.080	48.020	48.340	48.340	73,272,081
2026-09-23	47.280	48.650	46.280	48.030	48.030	43,133,053
2026-09-22	47.310	48.860	46.320	46.900	46.900	45,947,647
2026-09-21	46.660	47.000	45.900	46.310	46.310	32,490,755
2026-09-18	46.260	46.720	45.170	46.500	46.500	47,113,951
2026-09-17	45.650	46.310	44.810	45.270	45.270	60,504,985
2026-09-16	40.760	44.870	40.510	44.870	44.870	49,733,014
2026-09-15	40.000	41.600	39.890	40.790	40.790	17,565,722
2026-09-14	40.030	40.990	39.600	40.500	40.500	13,137,660
2026-09-11	40.770	40.960	39.300	40.600	40.600	20,166,666
2026-09-10	41.750	42.180	41.280	41.340	41.340	14,735,553
2026-09-09	42.100	42.790	41.900	42.130	42.130	19,546,250
2026-09-08	42.790	42.910	41.600	41.910	41.910	23,642,556
2026-09-07	40.950	43.300	40.310	42.790	42.790	37,520,578
2026-09-04	41.640	42.260	39.700	40.150	40.150	23,791,525
2026-09-03	42.190	42.350	40.920	41.410	41.410	18,727,311
2026-09-02	41.560	42.090	40.930	41.750	41.750	20,884,083
2026-09-01	43.990	44.180	42.100	42.110	42.110	27,465,603
2026-08-31	41.950	43.930	41.720	43.730	43.730	32,939,048
2026-08-28	44.200	45.050	43.170	43.230	43.230	34,557,969
2026-08-27	43.500	44.750	42.300	44.580	44.580	46,477,711
2026-08-26	43.200	43.500	41.900	42.440	42.440	28,159,159
2026-08-25	43.010	43.890	41.520	43.220	43.220	41,472,355
2026-08-24	44.530	45.200	42.690	44.470	44.470	43,459,624
2026-08-21	43.440	45.090	43.400	44.100	44.100	37,693,217
2026-08-20	46.000	46.550	43.500	43.850	43.850	48,230,849
2026-08-19	48.140	49.350	44.700	45.010	45.010	83,860,178
2026-08-18	47.000	51.250	47.000	49.620	49.620	97,570,286
2026-08-17	44.880	46.590	44.650	46.590	46.590	37,401,151
2026-08-14	44.880	45.300	43.850	44.850	44.850	28,971,126
2026-08-13	46.420	46.460	43.950	44.050	44.050	38,047,056
2026-08-12	44.240	45.900	43.600	45.510	45.510	39,410,444
2026-08-11	43.850	44.930	43.340	43.810	43.810	33,216,226
2026-08-10	45.000	45.400	43.100	44.240	44.240	37,873,181
2026-08-07	43.380	45.000	42.680	44.880	44.880	43,607,002
2026-08-06	40.830	43.900	40.830	43.480	43.480	53,077,427
2026-08-05	38.280	42.130	38.180	41.640	41.640	55,701,629
2026-08-04	36.500	38.630	35.830	38.300	38.300	41,219,019
2026-08-03	37.000	37.400	35.740	35.860	35.860	40,443,818
2026-07-31	38.320	39.250	37.080	37.100	37.100	55,367,907
2026-07-30	39.560	39.780	35.600	35.680	35.680	49,293,966
2026-07-29	40.080	40.510	37.380	39.410	39.410	43,808,711
2026-07-28	42.780	43.770	39.770	40.150	40.150	37,279,265
2026-07-27	41.810	43.380	40.000	43.310	43.310	37,663,353
2026-07-24	42.760	43.410	41.210	41.750	41.750	36,091,033
2026-07-23	44.000	44.170	41.800	42.890	42.890	41,483,409
2026-07-22	42.830	45.580	42.500	43.280	43.280	59,315,918

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1500 CNY
2024-05-31	0.0854 CNY
2023-06-01	0.4200 CNY
2022-04-29	0.8140 CNY
2021-06-22	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.