Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.920	23.820	22.600	23.580	23.420	7,616,205
2024-01-22	24.370	24.400	22.800	23.040	22.884	6,700,714
2024-01-19	24.680	25.140	24.380	24.400	24.235	4,541,021
2024-01-18	24.300	24.780	23.820	24.760	24.593	7,011,524
2024-01-17	25.220	25.300	24.510	24.530	24.364	5,269,392
2024-01-16	25.400	25.530	24.800	25.350	25.179	6,299,109
2024-01-15	25.000	25.820	24.730	25.290	25.119	7,306,062
2024-01-12	25.300	25.600	25.040	25.080	24.910	4,866,220
2024-01-11	24.910	25.570	24.810	25.390	25.218	6,376,905
2024-01-10	24.970	25.380	24.450	24.910	24.741	5,765,292
2024-01-09	25.250	25.510	24.770	25.030	24.861	6,866,910
2024-01-08	25.860	25.930	24.950	24.950	24.781	6,630,655
2024-01-05	26.470	26.810	25.820	25.960	25.784	5,086,977
2024-01-04	27.090	27.190	26.400	26.540	26.360	4,757,963
2024-01-03	27.010	27.290	26.840	27.200	27.016	5,553,111
2024-01-02	27.480	27.480	26.890	27.090	26.907	5,993,493
2023-12-29	27.270	27.630	27.070	27.390	27.205	7,409,965
2023-12-28	25.780	27.680	25.710	27.270	27.086	12,415,899
2023-12-27	26.000	26.260	25.740	25.860	25.685	5,868,064
2023-12-26	26.550	26.580	25.710	26.000	25.824	5,712,816
2023-12-25	26.480	26.940	26.410	26.540	26.360	4,815,200
2023-12-22	26.700	26.770	26.200	26.490	26.311	6,221,450
2023-12-21	26.250	26.750	26.090	26.700	26.519	5,359,563
2023-12-20	26.860	27.010	26.330	26.410	26.231	4,482,091
2023-12-19	26.870	27.230	26.510	26.870	26.688	6,125,968
2023-12-18	27.790	27.800	26.900	26.980	26.797	6,984,457
2023-12-15	28.300	28.360	27.850	27.930	27.741	4,733,512
2023-12-14	28.160	28.660	28.060	28.080	27.890	4,697,280
2023-12-13	28.800	28.860	28.080	28.080	27.890	5,829,448
2023-12-12	29.080	29.220	28.800	28.940	28.744	5,689,950
2023-12-11	28.910	29.240	28.230	29.200	29.002	12,538,455
2023-12-08	29.180	29.300	28.570	29.130	28.933	14,529,301
2023-12-07	30.240	30.350	28.900	29.100	28.903	12,535,333
2023-12-06	30.790	31.200	30.260	30.360	30.155	7,238,307
2023-12-05	31.800	31.800	30.770	30.800	30.592	7,303,347
2023-12-04	32.200	32.440	31.940	31.940	31.724	3,968,012
2023-12-01	32.050	32.370	31.800	32.280	32.062	4,358,521
2023-11-30	32.670	32.670	31.930	32.140	31.923	5,089,322
2023-11-29	32.940	33.270	32.680	32.680	32.459	4,199,792
2023-11-28	32.610	33.050	32.510	32.920	32.697	4,256,694
2023-11-27	32.500	32.780	32.130	32.660	32.439	4,630,263
2023-11-24	33.000	33.000	32.340	32.470	32.250	4,240,388
2023-11-23	32.700	33.150	32.400	33.020	32.797	4,419,120
2023-11-22	33.400	33.540	32.700	32.700	32.479	6,105,338
2023-11-21	33.860	34.060	33.480	33.570	33.343	5,727,564
2023-11-20	33.930	34.050	33.500	33.830	33.601	6,509,292
2023-11-17	33.470	33.960	33.350	33.780	33.551	5,675,775
2023-11-16	34.410	34.480	33.600	33.610	33.383	8,608,094
2023-11-15	35.090	35.370	34.460	34.610	34.376	8,234,284
2023-11-14	34.590	35.450	34.500	35.050	34.813	8,300,307
2023-11-13	35.100	35.460	34.440	34.780	34.545	7,177,393
2023-11-10	34.600	35.500	34.420	35.000	34.763	14,168,742
2023-11-09	34.700	34.890	33.990	34.170	33.939	7,715,545
2023-11-08	35.070	35.290	34.480	34.760	34.525	8,707,009
2023-11-07	35.000	35.660	34.700	35.180	34.942	10,081,158
2023-11-06	33.120	36.000	33.120	35.250	35.012	18,198,132
2023-11-03	31.400	33.170	31.400	32.900	32.677	9,722,009
2023-11-02	32.250	32.480	31.290	31.320	31.108	4,623,367
2023-11-01	32.140	32.580	31.840	32.200	31.982	4,947,119
2023-10-31	32.220	32.400	31.770	32.140	31.923	5,245,471

← NewerPage 12 of 21 · 1,212 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.