Hangzhou Lion Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22.160 | 22.770 | 22.090 | 22.400 | 22.337 | 6,383,684 |
| 2024-07-24 | 22.910 | 23.290 | 22.420 | 22.450 | 22.387 | 9,782,676 |
| 2024-07-23 | 24.130 | 24.210 | 22.970 | 22.980 | 22.915 | 11,078,544 |
| 2024-07-22 | 24.210 | 24.680 | 24.100 | 24.210 | 24.142 | 12,254,877 |
| 2024-07-19 | 23.400 | 24.550 | 23.300 | 24.280 | 24.211 | 17,031,960 |
| 2024-07-18 | 22.950 | 23.590 | 22.500 | 23.370 | 23.304 | 11,820,072 |
| 2024-07-17 | 24.010 | 24.350 | 23.370 | 23.380 | 23.314 | 11,083,264 |
| 2024-07-16 | 24.010 | 24.400 | 23.530 | 24.280 | 24.211 | 12,217,035 |
| 2024-07-15 | 23.870 | 24.600 | 23.770 | 24.260 | 24.191 | 13,975,318 |
| 2024-07-12 | 23.300 | 24.060 | 23.210 | 23.970 | 23.902 | 13,222,710 |
| 2024-07-11 | 23.300 | 23.640 | 23.010 | 23.530 | 23.463 | 13,148,114 |
| 2024-07-10 | 23.060 | 23.300 | 22.850 | 23.000 | 22.935 | 13,222,509 |
| 2024-07-09 | 22.370 | 23.560 | 22.250 | 23.510 | 23.443 | 15,695,101 |
| 2024-07-08 | 22.690 | 23.600 | 22.580 | 22.630 | 22.566 | 12,812,794 |
| 2024-07-05 | 22.620 | 22.620 | 22.620 | 22.620 | 22.556 | 0 |
| 2024-07-04 | 23.380 | 23.540 | 22.510 | 22.620 | 22.556 | 11,711,116 |
| 2024-07-03 | 21.990 | 24.160 | 21.480 | 23.320 | 23.254 | 24,476,318 |
| 2024-07-02 | 22.630 | 22.640 | 21.860 | 21.960 | 21.898 | 9,145,640 |
| 2024-07-01 | 23.000 | 23.180 | 22.070 | 22.560 | 22.496 | 10,195,870 |
| 2024-06-28 | 22.760 | 23.290 | 22.680 | 23.140 | 23.075 | 12,722,739 |
| 2024-06-27 | 22.920 | 23.250 | 22.560 | 22.900 | 22.835 | 12,938,628 |
| 2024-06-26 | 22.630 | 23.210 | 22.150 | 23.100 | 23.035 | 13,763,575 |
| 2024-06-25 | 23.500 | 23.870 | 22.250 | 22.480 | 22.416 | 17,989,809 |
| 2024-06-24 | 24.200 | 24.770 | 23.560 | 23.640 | 23.573 | 15,843,206 |
| 2024-06-21 | 24.900 | 24.910 | 24.030 | 24.590 | 24.520 | 19,482,312 |
| 2024-06-20 | 25.300 | 26.600 | 25.260 | 25.330 | 25.258 | 31,170,980 |
| 2024-06-19 | 25.900 | 25.900 | 25.130 | 25.480 | 25.408 | 25,712,418 |
| 2024-06-18 | 25.000 | 26.180 | 24.330 | 26.030 | 25.956 | 38,956,117 |
| 2024-06-17 | 24.330 | 25.220 | 24.150 | 25.090 | 25.019 | 27,908,549 |
| 2024-06-14 | 24.200 | 24.590 | 23.830 | 24.220 | 24.151 | 22,651,462 |
| 2024-06-13 | 25.250 | 25.520 | 24.610 | 24.610 | 24.540 | 32,205,668 |
| 2024-06-12 | 24.890 | 26.310 | 24.600 | 25.250 | 25.179 | 49,400,671 |
| 2024-06-11 | 22.440 | 24.950 | 22.390 | 24.950 | 24.879 | 36,179,894 |
| 2024-06-07 | 24.000 | 24.180 | 22.380 | 22.680 | 22.616 | 34,873,215 |
| 2024-06-06 | 23.130 | 23.980 | 23.130 | 23.980 | 23.912 | 11,069,538 |
| 2024-06-05 | 21.220 | 22.650 | 21.090 | 21.800 | 21.738 | 12,015,233 |
| 2024-06-04 | 21.250 | 21.340 | 20.810 | 21.220 | 21.160 | 5,236,211 |
| 2024-06-03 | 21.310 | 21.640 | 21.070 | 21.340 | 21.280 | 5,744,543 |
| 2024-05-31 | 21.430 | 21.790 | 21.300 | 21.310 | 21.250 | 5,309,721 |
| 2024-05-30 | 20.950 | 21.880 | 20.750 | 21.630 | 21.484 | 7,893,377 |
| 2024-05-29 | 20.950 | 21.470 | 20.880 | 21.070 | 20.927 | 5,824,522 |
| 2024-05-28 | 20.990 | 21.790 | 20.710 | 21.010 | 20.868 | 9,326,009 |
| 2024-05-27 | 20.590 | 20.900 | 19.900 | 20.870 | 20.729 | 9,048,254 |
| 2024-05-24 | 21.350 | 21.480 | 20.520 | 20.520 | 20.381 | 7,335,324 |
| 2024-05-23 | 22.140 | 22.170 | 21.370 | 21.380 | 21.235 | 6,247,342 |
| 2024-05-22 | 21.710 | 22.180 | 21.600 | 22.140 | 21.990 | 4,715,339 |
| 2024-05-21 | 21.720 | 21.950 | 21.600 | 21.720 | 21.573 | 3,129,601 |
| 2024-05-20 | 22.040 | 22.390 | 21.790 | 21.870 | 21.722 | 5,302,912 |
| 2024-05-17 | 21.620 | 22.100 | 21.430 | 22.020 | 21.871 | 4,645,479 |
| 2024-05-16 | 21.900 | 21.980 | 21.470 | 21.560 | 21.414 | 3,962,592 |
| 2024-05-15 | 21.800 | 22.060 | 21.500 | 21.690 | 21.543 | 3,355,546 |
| 2024-05-14 | 22.130 | 22.400 | 21.800 | 21.820 | 21.672 | 4,496,841 |
| 2024-05-13 | 22.350 | 22.550 | 21.960 | 22.000 | 21.851 | 5,495,881 |
| 2024-05-10 | 22.850 | 22.980 | 22.460 | 22.530 | 22.378 | 4,882,067 |
| 2024-05-09 | 22.280 | 23.000 | 22.280 | 22.840 | 22.686 | 7,390,576 |
| 2024-05-08 | 22.500 | 22.690 | 22.270 | 22.310 | 22.159 | 5,838,652 |
| 2024-05-07 | 22.160 | 22.500 | 22.120 | 22.350 | 22.199 | 4,811,965 |
| 2024-05-06 | 22.490 | 22.720 | 22.150 | 22.290 | 22.139 | 7,603,178 |
| 2024-04-30 | 22.190 | 22.320 | 21.860 | 22.100 | 21.951 | 5,358,045 |
| 2024-04-29 | 21.420 | 22.430 | 21.410 | 22.290 | 22.139 | 8,173,584 |
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.