Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	47.150	48.000	46.690	47.550	46.741	7,473,542
2023-02-02	47.660	48.180	47.150	47.450	46.643	10,149,568
2023-02-01	46.660	47.690	46.600	47.280	46.476	6,882,270
2023-01-31	47.310	47.630	46.450	46.560	45.768	7,939,419
2023-01-30	47.600	48.340	46.810	47.690	46.879	9,375,611
2023-01-20	46.970	47.280	46.480	47.030	46.230	5,478,231
2023-01-19	45.810	47.100	45.720	46.960	46.161	8,240,608
2023-01-18	46.500	46.500	45.760	46.000	45.218	5,291,426
2023-01-17	44.700	47.170	44.700	45.980	45.198	10,462,651
2023-01-16	43.690	45.350	43.580	44.810	44.048	9,201,432
2023-01-13	43.740	44.000	43.440	44.000	43.252	4,284,671
2023-01-12	43.510	43.970	43.030	43.740	42.996	4,412,024
2023-01-11	44.060	44.800	43.430	43.550	42.809	7,085,338
2023-01-10	43.920	44.820	43.850	44.060	43.311	7,613,345
2023-01-09	43.400	44.660	43.400	44.060	43.311	7,689,045
2023-01-06	42.630	44.300	42.510	43.570	42.829	11,003,743
2023-01-05	42.680	42.970	42.240	42.810	42.082	6,744,307
2023-01-04	43.100	43.800	42.400	42.590	41.866	6,318,324
2023-01-03	42.500	43.360	42.020	43.200	42.465	5,023,180
2022-12-30	43.020	43.380	42.390	42.600	41.876	3,751,598
2022-12-29	42.950	43.440	42.800	42.860	42.131	3,704,583
2022-12-28	43.590	43.760	42.960	43.050	42.318	4,582,666
2022-12-27	43.450	44.050	43.100	43.860	43.114	5,094,456
2022-12-26	42.180	43.680	42.090	43.450	42.711	5,789,462
2022-12-23	43.000	43.350	41.860	42.240	41.522	6,791,125
2022-12-22	44.600	44.670	43.220	43.390	42.652	6,454,387
2022-12-21	45.910	46.360	43.930	44.260	43.507	7,689,389
2022-12-20	46.160	47.100	45.700	45.900	45.119	7,200,844
2022-12-19	48.140	48.140	46.070	46.280	45.493	9,076,982
2022-12-16	49.100	49.110	48.000	48.170	47.351	9,436,739
2022-12-15	48.700	50.100	48.050	49.370	48.530	11,964,654
2022-12-14	49.970	50.770	48.610	48.850	48.019	15,342,701
2022-12-13	49.090	49.600	48.510	48.570	47.744	9,308,109
2022-12-12	48.600	49.980	48.100	49.370	48.530	16,892,893
2022-12-09	47.700	48.950	47.300	48.950	48.118	17,514,273
2022-12-08	47.720	48.000	47.070	47.200	46.397	7,742,597
2022-12-07	49.030	49.040	47.850	47.920	47.105	9,764,008
2022-12-06	47.870	49.480	47.600	49.030	48.196	12,432,117
2022-12-05	47.700	48.040	47.270	47.870	47.056	6,899,880
2022-12-02	46.510	47.370	46.220	47.290	46.486	7,800,042
2022-12-01	46.880	47.670	46.570	46.640	45.847	9,891,901
2022-11-30	46.000	46.810	45.630	46.370	45.581	6,363,329
2022-11-29	45.260	46.440	45.260	46.160	45.375	8,143,735
2022-11-28	45.000	46.100	44.580	45.210	44.441	6,685,047
2022-11-25	46.500	47.390	46.160	46.180	45.395	6,864,276
2022-11-24	47.260	47.490	46.490	46.710	45.916	6,457,552
2022-11-23	47.500	48.100	46.240	46.980	46.181	10,441,739
2022-11-22	48.400	49.380	47.500	47.680	46.869	13,428,262
2022-11-21	48.500	49.540	48.130	48.690	47.862	15,436,134
2022-11-18	47.800	50.300	47.650	48.630	47.803	21,737,285
2022-11-17	46.550	48.250	45.950	48.080	47.262	18,505,903
2022-11-16	48.150	48.180	46.830	47.080	46.279	13,399,363
2022-11-15	44.930	48.110	44.840	48.000	47.184	27,878,092
2022-11-14	44.650	46.030	44.310	44.920	44.156	16,377,794
2022-11-11	48.000	48.190	45.660	45.760	44.982	24,923,424
2022-11-10	45.600	47.290	45.010	46.390	45.601	23,392,794
2022-11-09	45.380	45.670	44.860	45.430	44.657	9,826,822
2022-11-08	46.010	46.110	45.000	45.380	44.608	9,096,819
2022-11-07	45.990	46.650	45.500	45.880	45.100	12,678,249
2022-11-04	46.010	46.660	45.000	46.250	45.464	18,268,966

← NewerPage 16 of 21 · 1,213 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.