Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.200	45.950	44.020	45.880	45.100	18,609,894
2022-11-02	43.930	44.980	43.690	44.530	43.773	14,270,249
2022-11-01	43.100	43.950	42.330	43.930	43.183	10,383,286
2022-10-31	41.410	43.700	41.200	42.820	42.092	9,316,557
2022-10-28	43.500	44.650	41.830	42.230	41.512	11,688,813
2022-10-27	44.070	44.930	43.380	43.950	43.203	10,617,130
2022-10-26	42.570	44.190	42.080	43.730	42.986	9,477,098
2022-10-25	43.050	43.670	42.300	42.600	41.876	7,018,428
2022-10-24	43.690	45.200	42.900	43.270	42.534	9,511,105
2022-10-21	44.800	44.800	43.200	43.760	43.016	9,781,397
2022-10-20	43.110	45.790	42.810	44.730	43.969	15,313,889
2022-10-19	43.510	44.580	43.360	43.430	42.691	7,777,782
2022-10-18	44.350	44.540	43.300	43.650	42.908	9,128,598
2022-10-17	43.000	44.320	42.510	44.200	43.448	12,158,267
2022-10-14	44.320	44.960	43.840	44.880	44.117	7,262,305
2022-10-13	43.500	44.670	43.300	43.940	43.193	6,816,380
2022-10-12	41.440	44.000	41.160	44.000	43.252	10,747,264
2022-10-11	41.650	41.880	40.520	41.510	40.804	8,681,396
2022-10-10	45.000	45.200	41.000	41.670	40.961	12,634,292
2022-09-30	46.220	46.730	45.460	45.530	44.756	5,223,496
2022-09-29	47.200	47.420	46.200	46.540	45.749	5,000,554
2022-09-28	48.070	48.330	46.770	46.770	45.975	5,945,538
2022-09-27	47.750	48.600	47.420	48.300	47.479	6,531,363
2022-09-26	47.400	48.440	47.010	47.600	46.791	6,085,441
2022-09-23	49.000	49.130	47.250	47.410	46.604	6,348,788
2022-09-22	48.440	49.280	48.230	49.160	48.324	5,391,401
2022-09-21	48.010	49.300	47.310	48.930	48.098	6,715,598
2022-09-20	48.650	48.800	47.910	48.480	47.656	6,138,825
2022-09-19	49.180	49.800	48.010	48.140	47.321	7,539,484
2022-09-16	49.260	50.180	48.920	49.170	48.334	7,553,617
2022-09-15	51.480	51.720	49.010	49.700	48.855	8,910,387
2022-09-14	50.010	51.090	49.800	50.720	49.858	6,265,699
2022-09-13	51.530	52.440	50.830	51.110	50.241	7,362,259
2022-09-09	51.010	51.490	50.300	51.400	50.526	6,259,070
2022-09-08	52.600	52.600	50.900	50.970	50.103	8,444,181
2022-09-07	51.870	53.000	51.860	52.390	51.499	11,275,352
2022-09-06	51.700	51.910	51.100	51.860	50.978	8,088,681
2022-09-05	52.070	52.270	50.700	51.310	50.437	7,571,140
2022-09-02	51.960	52.500	51.660	52.140	51.253	8,237,022
2022-09-01	53.400	54.260	51.620	51.860	50.978	9,340,588
2022-08-31	54.890	55.280	52.640	53.260	52.354	8,904,084
2022-08-30	54.650	55.550	54.160	54.910	53.976	8,002,765
2022-08-29	53.910	55.770	53.200	54.600	53.672	7,235,993
2022-08-26	56.690	56.960	54.810	54.980	54.045	9,855,208
2022-08-25	56.710	57.050	55.160	56.100	55.146	9,191,265
2022-08-24	59.640	59.840	56.660	56.710	55.746	13,786,036
2022-08-23	60.400	61.070	59.350	59.640	58.626	9,396,752
2022-08-22	60.000	60.990	58.700	60.550	59.520	9,078,493
2022-08-19	63.040	64.290	60.910	61.000	59.963	14,781,127
2022-08-18	61.610	63.350	61.310	62.990	61.919	15,063,535
2022-08-17	62.490	62.690	61.110	61.950	60.897	11,795,824
2022-08-16	62.050	63.230	61.310	62.490	61.427	11,520,195
2022-08-15	62.420	63.440	61.870	62.040	60.985	12,040,059
2022-08-12	63.680	64.490	62.710	62.810	61.742	14,742,551
2022-08-11	63.660	65.270	63.650	63.990	62.902	16,838,892
2022-08-10	63.420	65.600	63.000	63.600	62.518	19,782,660
2022-08-09	63.020	65.080	61.680	65.080	63.973	25,206,316
2022-08-08	66.000	66.000	62.980	63.980	62.892	30,232,453
2022-08-05	59.250	65.080	58.620	65.080	63.973	45,970,259
2022-08-04	59.880	60.490	58.610	59.160	58.154	13,888,900

← NewerPage 17 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.