Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.980	44.040	36.860	43.830	43.830	75,846,190
2026-07-20	46.610	46.680	40.950	40.950	40.950	49,406,542
2026-07-17	49.750	49.750	45.300	45.500	45.500	56,984,977
2026-07-16	51.480	52.960	48.360	48.880	48.880	58,686,161
2026-07-15	60.000	60.440	52.990	52.990	52.840	58,992,541
2026-07-14	57.500	59.880	55.350	58.880	58.713	55,301,715
2026-07-13	60.000	62.560	57.110	57.400	57.238	52,658,153
2026-07-10	64.010	68.180	61.020	61.060	60.887	84,796,676
2026-07-09	58.800	63.770	58.380	63.770	63.590	63,539,599
2026-07-08	61.000	61.840	55.760	57.970	57.806	57,346,802
2026-07-07	59.380	62.260	58.440	60.530	60.359	56,668,359
2026-07-06	63.400	65.190	58.410	59.490	59.322	78,958,052
2026-07-03	68.000	69.600	64.670	64.670	64.487	86,023,865
2026-07-02	75.000	75.890	71.860	71.860	71.657	70,461,637
2026-07-01	77.610	83.290	76.450	79.840	79.614	102,042,206
2026-06-30	77.000	78.980	73.860	77.600	77.380	90,199,657
2026-06-29	77.000	79.890	70.000	78.890	78.667	131,785,098
2026-06-26	71.050	76.500	68.830	75.370	75.157	132,996,472
2026-06-25	68.100	70.500	65.500	70.500	70.300	102,903,293
2026-06-24	65.990	68.000	63.840	67.200	67.010	72,965,056
2026-06-23	68.000	69.880	65.330	66.500	66.312	70,084,282
2026-06-22	71.600	72.000	64.940	68.710	68.516	97,595,881
2026-06-18	69.690	73.940	69.690	70.200	70.001	83,885,206
2026-06-17	67.760	71.590	65.580	70.950	70.749	97,239,963
2026-06-16	69.500	71.510	67.790	68.150	67.957	87,563,878
2026-06-15	67.350	69.750	63.030	68.050	67.857	91,118,757
2026-06-12	73.910	77.580	65.830	66.100	65.913	105,685,155
2026-06-11	72.500	74.760	68.800	71.170	70.969	97,303,293
2026-06-10	74.000	75.690	70.200	73.500	73.292	106,485,918
2026-06-09	66.500	71.170	64.150	71.170	70.969	66,810,602
2026-06-08	62.990	69.140	62.990	64.700	64.517	81,952,420
2026-06-05	64.890	68.370	63.130	66.770	66.581	102,348,856
2026-06-04	57.960	63.900	56.560	63.900	63.719	97,086,594
2026-06-03	54.910	59.220	54.910	58.090	57.926	80,281,404
2026-06-02	55.690	56.180	53.580	53.840	53.688	51,750,416
2026-06-01	55.320	59.000	52.350	56.100	55.941	72,464,373
2026-05-29	59.100	61.100	54.000	55.380	55.223	80,517,209
2026-05-28	55.500	59.980	54.710	59.090	58.923	93,497,325
2026-05-27	53.260	57.360	52.640	56.500	56.340	79,158,755
2026-05-26	53.800	54.450	51.610	52.800	52.651	42,753,460
2026-05-25	52.000	54.440	50.510	54.160	54.007	54,411,081
2026-05-22	51.260	52.580	50.680	52.230	52.082	48,690,492
2026-05-21	55.770	56.920	51.180	51.260	51.115	73,169,217
2026-05-20	55.890	57.770	55.000	55.780	55.622	74,685,719
2026-05-19	50.480	55.170	49.580	55.170	55.014	64,502,483
2026-05-18	51.210	52.290	49.610	50.150	50.008	41,528,839
2026-05-15	52.660	54.480	50.000	51.610	51.464	55,921,219
2026-05-14	52.670	53.750	51.110	51.550	51.404	46,255,858
2026-05-13	50.000	54.660	50.000	52.660	52.511	57,241,727
2026-05-12	50.150	52.600	48.800	51.030	50.886	58,628,422
2026-05-11	51.480	51.520	48.580	50.140	49.998	77,557,232
2026-05-08	45.480	49.980	45.350	49.980	49.839	61,343,643
2026-05-07	43.300	46.320	42.240	45.440	45.311	46,004,398
2026-05-06	42.290	44.690	41.520	43.320	43.197	47,898,719
2026-04-30	39.040	41.470	39.040	41.060	40.944	34,999,686
2026-04-29	38.900	39.480	38.080	39.020	38.910	18,440,461
2026-04-28	40.240	40.980	38.730	38.940	38.830	26,443,191
2026-04-27	38.630	40.980	38.420	40.440	40.326	31,936,163
2026-04-24	38.280	38.800	37.750	38.290	38.182	16,422,845
2026-04-23	39.740	39.990	38.200	38.310	38.202	19,360,451

← NewerPage 2 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.