Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	37.030	37.570	36.820	37.400	37.147	4,984,824
2023-07-27	37.780	37.980	36.900	37.040	36.789	5,824,575
2023-07-26	37.830	37.970	37.460	37.780	37.524	4,971,578
2023-07-25	36.550	37.970	36.380	37.830	37.574	12,011,489
2023-07-24	36.530	36.650	36.020	36.090	35.846	4,233,224
2023-07-21	36.300	37.180	36.140	36.530	36.283	5,331,190
2023-07-20	36.930	37.150	36.310	36.380	36.134	5,826,248
2023-07-19	37.410	38.190	36.680	37.030	36.779	8,357,041
2023-07-18	37.210	38.860	37.200	37.710	37.455	12,707,568
2023-07-17	37.500	37.540	36.860	37.210	36.958	5,383,855
2023-07-14	37.880	38.460	37.660	37.740	37.485	8,485,821
2023-07-13	37.350	38.280	37.290	37.970	37.713	7,934,003
2023-07-12	37.710	37.960	37.120	37.180	36.928	5,677,759
2023-07-11	36.980	37.830	36.950	37.790	37.534	6,593,320
2023-07-10	37.090	37.650	36.850	37.080	36.829	4,513,389
2023-07-07	37.230	37.490	36.610	36.890	36.640	5,807,291
2023-07-06	37.370	38.090	37.310	37.460	37.207	6,155,155
2023-07-05	37.940	38.220	37.490	37.550	37.296	7,302,527
2023-07-04	37.180	38.670	37.100	38.060	37.803	13,886,877
2023-07-03	36.790	37.480	36.790	36.980	36.730	6,708,897
2023-06-30	35.580	36.860	35.550	36.730	36.482	8,897,342
2023-06-29	36.110	36.750	35.790	35.830	35.588	7,164,284
2023-06-28	36.840	36.930	35.950	36.100	35.856	6,696,902
2023-06-27	36.180	37.430	36.180	36.770	36.521	5,231,171
2023-06-26	36.300	37.100	35.810	36.450	36.203	9,734,298
2023-06-21	38.250	38.350	36.650	36.660	36.412	13,555,729
2023-06-20	38.380	38.650	37.810	38.400	38.140	8,815,145
2023-06-19	38.170	38.700	38.030	38.370	38.110	8,278,852
2023-06-16	37.820	38.300	37.610	38.210	37.952	9,958,057
2023-06-15	37.770	37.990	37.380	37.800	37.544	10,578,125
2023-06-14	38.550	38.600	37.860	37.860	37.604	8,902,694
2023-06-13	37.980	38.710	37.520	38.550	38.289	9,894,667
2023-06-12	38.060	38.510	37.970	37.990	37.733	5,988,989
2023-06-09	38.130	38.470	37.100	38.470	38.210	11,866,000
2023-06-08	39.000	39.050	37.710	38.270	38.011	9,106,664
2023-06-07	39.150	39.800	38.810	39.250	38.984	5,370,568
2023-06-06	40.450	40.460	39.080	39.110	38.845	9,734,641
2023-06-05	41.170	42.180	40.560	40.610	40.335	11,383,831
2023-06-02	40.500	41.610	40.210	41.170	40.891	9,320,367
2023-06-01	40.300	40.990	39.570	40.470	40.196	8,635,971
2023-05-31	40.610	41.090	40.150	40.740	40.047	8,168,357
2023-05-30	40.800	40.870	39.800	40.800	40.106	9,938,219
2023-05-29	41.110	41.500	40.880	40.970	40.273	7,821,161
2023-05-26	40.950	41.200	40.500	41.100	40.401	8,515,271
2023-05-25	40.440	41.090	39.900	40.810	40.116	8,547,381
2023-05-24	40.170	41.300	40.010	40.590	39.900	8,639,113
2023-05-23	40.860	41.140	40.410	40.420	39.733	7,232,218
2023-05-22	41.900	42.180	40.820	41.150	40.450	9,607,130
2023-05-19	40.000	41.890	40.000	41.840	41.129	18,902,732
2023-05-18	40.070	40.300	39.600	39.800	39.123	7,991,993
2023-05-17	39.590	40.380	39.400	40.070	39.389	10,184,398
2023-05-16	39.450	40.260	38.850	39.680	39.005	13,406,798
2023-05-15	38.880	39.620	38.120	39.480	38.809	14,050,127
2023-05-12	40.100	40.400	39.120	39.140	38.474	11,082,489
2023-05-11	40.340	40.640	39.890	39.970	39.290	9,845,430
2023-05-10	41.010	41.430	39.600	40.130	39.448	17,664,008
2023-05-09	42.400	42.720	41.300	41.380	40.676	14,177,528
2023-05-08	43.000	43.300	42.200	42.430	41.708	12,139,261
2023-05-05	44.190	44.850	42.600	43.000	42.269	13,109,451
2023-05-04	45.390	45.860	44.100	44.190	43.439	15,090,437

← NewerPage 14 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.