Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	45.050	46.200	44.880	46.100	45.316	15,985,060
2023-04-27	45.000	46.500	44.560	44.810	44.048	16,804,791
2023-04-26	46.050	46.770	45.180	45.510	44.736	22,011,862
2023-04-25	49.800	49.920	45.810	46.300	45.513	43,054,668
2023-04-24	54.110	55.560	50.900	50.900	50.034	32,995,757
2023-04-21	59.500	59.500	56.000	56.560	55.598	30,451,920
2023-04-20	58.300	60.490	57.980	60.180	59.157	29,802,372
2023-04-19	57.710	59.920	57.710	58.800	57.800	27,218,260
2023-04-18	58.320	58.400	56.970	57.990	57.004	19,006,229
2023-04-17	59.430	61.120	58.200	59.110	58.105	29,687,625
2023-04-14	55.200	59.930	53.860	59.360	58.351	42,564,621
2023-04-13	56.000	56.650	54.490	54.680	53.750	21,443,157
2023-04-12	56.970	57.450	55.700	56.680	55.716	20,300,371
2023-04-11	56.300	57.570	55.710	57.070	56.100	22,298,173
2023-04-10	59.080	59.490	55.670	55.900	54.949	29,736,481
2023-04-07	58.930	59.670	57.500	59.070	58.066	26,010,761
2023-04-06	56.400	60.850	56.210	58.880	57.879	43,018,897
2023-04-04	57.210	59.770	56.520	56.980	56.011	37,488,838
2023-04-03	54.990	58.600	54.920	58.080	57.092	43,494,720
2023-03-31	53.530	54.490	52.740	54.480	53.554	30,971,028
2023-03-30	53.860	55.380	52.920	53.200	52.295	57,662,715
2023-03-29	47.690	52.360	47.520	52.360	51.470	24,077,793
2023-03-28	48.700	48.800	47.530	47.600	46.791	15,511,343
2023-03-27	49.900	50.660	49.250	49.300	48.462	14,469,561
2023-03-24	50.700	50.840	49.470	50.060	49.209	16,806,504
2023-03-23	49.180	50.870	49.070	50.810	49.946	25,547,050
2023-03-22	49.600	49.770	48.900	49.360	48.521	11,714,776
2023-03-21	49.510	49.900	48.850	49.500	48.658	15,229,971
2023-03-20	48.100	50.520	47.660	49.950	49.101	26,196,980
2023-03-17	48.100	48.720	47.380	48.170	47.351	16,259,834
2023-03-16	48.120	49.100	47.330	47.610	46.800	16,945,442
2023-03-15	49.400	49.970	48.350	48.520	47.695	24,195,713
2023-03-14	46.800	49.610	46.300	49.300	48.462	34,633,101
2023-03-13	46.350	47.100	46.130	46.980	46.181	12,832,568
2023-03-10	44.680	47.550	44.600	46.730	45.935	23,207,778
2023-03-09	44.490	45.560	44.390	44.920	44.156	9,029,642
2023-03-08	43.750	44.670	43.660	44.380	43.625	4,825,181
2023-03-07	45.080	45.370	43.870	43.950	43.203	7,937,123
2023-03-06	45.150	45.760	44.430	45.380	44.608	8,277,058
2023-03-03	44.760	45.270	44.350	45.170	44.402	9,526,488
2023-03-02	44.830	45.180	44.200	44.220	43.468	5,472,468
2023-03-01	44.570	45.020	44.380	44.820	44.058	4,952,459
2023-02-28	44.460	44.880	43.970	44.600	43.842	4,650,402
2023-02-27	44.770	44.950	44.040	44.180	43.429	5,891,787
2023-02-24	45.750	45.900	44.800	45.050	44.284	5,176,572
2023-02-23	45.590	45.900	45.220	45.410	44.638	4,345,189
2023-02-22	45.500	46.180	45.350	45.630	44.854	4,591,458
2023-02-21	45.520	46.390	45.340	45.850	45.070	6,815,219
2023-02-20	45.100	45.870	44.530	45.700	44.923	8,202,204
2023-02-17	46.630	47.100	45.000	45.040	44.274	13,983,573
2023-02-16	48.310	48.780	46.200	46.930	46.132	14,726,715
2023-02-15	47.430	48.300	47.140	48.250	47.430	9,469,285
2023-02-14	47.630	48.620	47.170	47.470	46.663	8,877,575
2023-02-13	47.350	47.920	47.000	47.630	46.820	8,045,117
2023-02-10	47.900	48.750	47.200	47.480	46.673	10,663,991
2023-02-09	46.070	48.100	45.810	47.930	47.115	14,298,697
2023-02-08	46.770	47.500	46.110	46.120	45.336	7,284,717
2023-02-07	46.990	47.270	46.500	46.690	45.896	5,930,034
2023-02-06	47.280	47.820	46.650	46.880	46.083	6,758,275
2023-02-03	47.150	48.000	46.690	47.550	46.741	7,473,542

← NewerPage 15 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.