Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	38.430	39.890	38.310	39.670	39.558	22,448,295
2026-04-21	38.880	38.980	37.940	38.790	38.680	18,800,836
2026-04-20	36.580	39.140	36.350	39.010	38.900	30,086,945
2026-04-17	35.760	36.990	35.610	36.600	36.496	14,732,555
2026-04-16	35.630	36.000	35.410	35.850	35.749	11,498,723
2026-04-15	36.250	36.690	35.410	35.460	35.360	15,136,887
2026-04-14	36.110	36.540	35.880	36.250	36.147	12,577,154
2026-04-13	35.080	36.420	35.020	35.680	35.579	12,654,339
2026-04-10	35.600	36.300	35.500	35.500	35.400	16,545,238
2026-04-09	34.350	35.870	34.210	35.240	35.140	18,884,794
2026-04-08	33.210	35.070	33.210	35.050	34.951	17,209,271
2026-04-07	32.610	32.920	32.280	32.350	32.258	7,946,698
2026-04-03	32.580	32.840	32.280	32.440	32.348	8,219,072
2026-04-02	33.080	33.290	32.000	32.200	32.109	9,689,730
2026-04-01	33.510	33.520	32.920	33.370	33.276	9,702,105
2026-03-31	33.350	33.650	32.520	32.570	32.478	8,881,348
2026-03-30	32.760	33.660	32.550	33.510	33.415	8,873,712
2026-03-27	32.500	33.650	32.440	33.430	33.335	9,791,696
2026-03-26	33.620	34.000	33.050	33.170	33.076	10,173,384
2026-03-25	33.830	34.310	33.430	33.620	33.525	12,103,957
2026-03-24	33.780	33.980	32.320	33.570	33.475	12,697,133
2026-03-23	33.950	34.750	32.850	33.120	33.026	17,719,754
2026-03-20	35.910	36.080	34.600	34.640	34.542	12,530,654
2026-03-19	36.000	36.240	35.400	35.600	35.499	12,894,850
2026-03-18	36.270	36.800	35.810	36.730	36.626	10,893,861
2026-03-17	37.700	37.710	36.130	36.170	36.068	12,516,291
2026-03-16	36.600	37.480	35.880	37.450	37.344	14,340,169
2026-03-13	36.420	37.330	36.370	36.460	36.357	8,276,763
2026-03-12	37.200	37.610	36.600	36.900	36.796	9,625,488
2026-03-11	38.000	38.230	37.100	37.450	37.344	11,087,291
2026-03-10	37.800	38.200	37.310	37.970	37.863	12,578,301
2026-03-09	36.430	37.460	35.600	37.260	37.155	15,530,797
2026-03-06	37.200	37.890	37.040	37.500	37.394	11,687,621
2026-03-05	37.990	38.600	37.200	37.550	37.444	15,272,811
2026-03-04	35.900	38.090	35.870	37.130	37.025	19,294,995
2026-03-03	40.460	40.890	36.810	36.860	36.756	31,026,728
2026-03-02	40.680	41.510	40.350	40.460	40.346	19,539,984
2026-02-27	41.540	41.990	41.010	41.810	41.692	17,006,878
2026-02-26	41.730	42.880	41.500	42.290	42.170	25,562,668
2026-02-25	40.000	42.180	39.800	41.720	41.602	25,729,280
2026-02-24	39.690	41.010	39.140	40.050	39.937	15,770,002
2026-02-13	39.680	40.260	39.300	39.400	39.289	14,923,225
2026-02-12	39.420	40.000	39.130	39.730	39.618	15,072,129
2026-02-11	38.860	39.720	38.790	39.030	38.920	12,132,904
2026-02-10	39.390	39.840	39.050	39.150	39.039	11,536,031
2026-02-09	39.720	39.850	39.030	39.580	39.468	13,965,999
2026-02-06	38.870	39.540	38.500	38.810	38.700	16,456,475
2026-02-05	39.650	39.950	38.060	39.180	39.069	26,756,120
2026-02-04	40.210	40.690	39.800	40.490	40.375	17,522,943
2026-02-03	40.530	40.950	39.880	40.900	40.784	21,441,790
2026-02-02	41.840	42.170	39.700	39.700	39.588	34,304,897
2026-01-30	42.500	43.850	41.400	42.590	42.469	34,254,683
2026-01-29	44.400	46.120	43.230	43.320	43.197	41,648,811
2026-01-28	45.730	46.600	44.340	44.990	44.863	51,162,552
2026-01-27	42.130	46.960	41.600	45.760	45.631	64,765,905
2026-01-26	44.200	44.200	42.000	42.810	42.689	39,687,868
2026-01-23	41.840	44.330	41.200	44.200	44.075	61,683,496
2026-01-22	43.250	43.990	41.420	41.840	41.722	40,982,109
2026-01-21	42.650	43.640	42.160	42.400	42.280	33,201,340
2026-01-20	42.730	43.720	41.600	43.080	42.958	35,088,114

← NewerPage 3 of 21 · 1,217 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.