Hangzhou Lion Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.620 | 21.550 | 20.520 | 21.410 | 21.265 | 7,583,436 |
| 2024-04-25 | 20.400 | 20.940 | 20.260 | 20.560 | 20.421 | 4,060,356 |
| 2024-04-24 | 20.390 | 20.570 | 20.100 | 20.520 | 20.381 | 5,001,369 |
| 2024-04-23 | 19.700 | 20.510 | 19.650 | 20.310 | 20.173 | 8,156,481 |
| 2024-04-22 | 20.090 | 20.430 | 19.570 | 20.220 | 20.083 | 4,987,108 |
| 2024-04-19 | 20.690 | 20.690 | 20.050 | 20.130 | 19.994 | 5,124,211 |
| 2024-04-18 | 20.710 | 21.060 | 20.200 | 20.710 | 20.570 | 7,004,374 |
| 2024-04-17 | 19.660 | 20.900 | 19.660 | 20.870 | 20.729 | 9,718,262 |
| 2024-04-16 | 20.100 | 20.470 | 19.380 | 19.400 | 19.269 | 7,394,082 |
| 2024-04-15 | 20.500 | 20.910 | 19.980 | 20.320 | 20.183 | 7,022,031 |
| 2024-04-12 | 20.910 | 21.130 | 20.450 | 20.460 | 20.322 | 5,009,315 |
| 2024-04-11 | 20.930 | 21.350 | 20.780 | 20.830 | 20.689 | 4,859,386 |
| 2024-04-10 | 21.710 | 21.710 | 20.900 | 21.110 | 20.967 | 5,602,866 |
| 2024-04-09 | 21.290 | 21.770 | 21.200 | 21.750 | 21.603 | 5,681,929 |
| 2024-04-08 | 22.070 | 22.160 | 21.240 | 21.260 | 21.116 | 6,386,076 |
| 2024-04-03 | 22.400 | 22.440 | 21.880 | 22.160 | 22.010 | 5,333,710 |
| 2024-04-02 | 22.520 | 22.600 | 22.030 | 22.270 | 22.119 | 4,239,015 |
| 2024-04-01 | 21.740 | 22.530 | 21.700 | 22.510 | 22.358 | 6,622,071 |
| 2024-03-29 | 21.660 | 21.780 | 21.200 | 21.720 | 21.573 | 2,663,468 |
| 2024-03-28 | 21.200 | 22.090 | 21.150 | 21.700 | 21.553 | 6,378,882 |
| 2024-03-27 | 22.480 | 22.480 | 21.280 | 21.280 | 21.136 | 7,310,664 |
| 2024-03-26 | 22.480 | 23.000 | 22.200 | 22.510 | 22.358 | 7,884,974 |
| 2024-03-25 | 23.240 | 23.290 | 22.480 | 22.480 | 22.328 | 8,865,844 |
| 2024-03-22 | 24.000 | 24.240 | 23.380 | 23.480 | 23.321 | 9,085,697 |
| 2024-03-21 | 24.420 | 24.640 | 23.880 | 23.990 | 23.828 | 8,061,084 |
| 2024-03-20 | 23.990 | 24.340 | 23.880 | 24.220 | 24.056 | 6,741,929 |
| 2024-03-19 | 24.390 | 24.500 | 24.100 | 24.120 | 23.957 | 7,472,954 |
| 2024-03-18 | 23.970 | 24.380 | 23.820 | 24.350 | 24.185 | 8,386,234 |
| 2024-03-15 | 23.480 | 23.870 | 23.240 | 23.870 | 23.709 | 6,260,155 |
| 2024-03-14 | 24.160 | 24.230 | 23.360 | 23.600 | 23.440 | 7,579,900 |
| 2024-03-13 | 24.110 | 24.490 | 24.040 | 24.130 | 23.967 | 10,269,248 |
| 2024-03-12 | 23.760 | 24.380 | 23.660 | 23.930 | 23.768 | 8,397,688 |
| 2024-03-11 | 23.220 | 23.740 | 23.000 | 23.730 | 23.569 | 6,372,234 |
| 2024-03-08 | 23.200 | 23.390 | 22.930 | 23.310 | 23.152 | 6,061,699 |
| 2024-03-07 | 23.750 | 24.090 | 23.050 | 23.070 | 22.914 | 7,012,944 |
| 2024-03-06 | 23.530 | 23.990 | 23.110 | 23.580 | 23.420 | 7,173,720 |
| 2024-03-05 | 24.000 | 24.140 | 23.540 | 23.700 | 23.540 | 8,433,237 |
| 2024-03-04 | 24.500 | 24.580 | 23.810 | 24.130 | 23.967 | 11,100,427 |
| 2024-03-01 | 23.750 | 24.760 | 23.730 | 24.440 | 24.275 | 13,983,467 |
| 2024-02-29 | 22.580 | 23.860 | 22.450 | 23.680 | 23.520 | 15,530,176 |
| 2024-02-28 | 24.230 | 24.590 | 22.630 | 22.690 | 22.537 | 14,665,522 |
| 2024-02-27 | 23.160 | 24.040 | 22.880 | 24.000 | 23.838 | 10,256,543 |
| 2024-02-26 | 22.420 | 23.480 | 22.420 | 23.030 | 22.874 | 9,880,948 |
| 2024-02-23 | 22.420 | 22.610 | 22.100 | 22.560 | 22.407 | 6,919,404 |
| 2024-02-22 | 22.040 | 22.450 | 21.900 | 22.330 | 22.179 | 6,628,090 |
| 2024-02-21 | 21.730 | 22.730 | 21.500 | 22.030 | 21.881 | 8,713,175 |
| 2024-02-20 | 21.840 | 22.070 | 21.380 | 21.930 | 21.782 | 7,071,374 |
| 2024-02-19 | 22.600 | 22.770 | 21.650 | 21.950 | 21.802 | 10,714,166 |
| 2024-02-08 | 21.330 | 23.200 | 21.110 | 22.270 | 22.119 | 15,952,268 |
| 2024-02-07 | 19.360 | 21.350 | 19.320 | 21.300 | 21.156 | 18,049,609 |
| 2024-02-06 | 17.600 | 19.520 | 17.220 | 19.410 | 19.279 | 12,603,670 |
| 2024-02-05 | 19.220 | 19.380 | 17.300 | 18.000 | 17.878 | 12,614,020 |
| 2024-02-02 | 20.350 | 20.650 | 18.440 | 19.220 | 19.090 | 11,238,274 |
| 2024-02-01 | 20.180 | 20.850 | 19.960 | 20.390 | 20.252 | 7,152,642 |
| 2024-01-31 | 21.780 | 22.300 | 20.430 | 20.470 | 20.332 | 11,820,818 |
| 2024-01-30 | 22.580 | 22.640 | 21.730 | 21.750 | 21.603 | 5,180,396 |
| 2024-01-29 | 23.590 | 24.000 | 22.660 | 22.660 | 22.507 | 5,408,076 |
| 2024-01-26 | 24.090 | 24.250 | 23.600 | 23.680 | 23.520 | 5,418,375 |
| 2024-01-25 | 23.880 | 24.330 | 23.200 | 24.220 | 24.056 | 8,469,744 |
| 2024-01-24 | 23.690 | 23.950 | 22.560 | 23.580 | 23.420 | 7,281,455 |
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.