Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	43.550	44.490	42.800	43.180	43.058	43,201,905
2026-01-16	42.880	44.440	42.410	43.520	43.397	71,263,312
2026-01-15	40.250	41.540	39.770	41.540	41.422	36,360,927
2026-01-14	41.440	42.200	40.370	40.840	40.724	42,069,023
2026-01-13	43.230	44.490	40.850	41.120	41.004	53,032,603
2026-01-12	43.230	43.670	42.300	43.230	43.108	59,472,424
2026-01-09	41.920	43.800	41.830	42.550	42.430	58,478,673
2026-01-08	41.490	43.170	41.280	41.510	41.393	59,958,982
2026-01-07	43.700	45.070	40.640	41.500	41.383	99,219,139
2026-01-06	39.600	42.130	39.020	42.130	42.011	49,125,762
2026-01-05	35.800	38.300	35.800	38.300	38.192	52,024,230
2025-12-31	35.220	35.380	34.560	34.820	34.721	23,005,098
2025-12-30	35.600	36.180	34.890	34.980	34.881	24,718,985
2025-12-29	36.350	37.140	35.400	35.540	35.439	32,158,113
2025-12-26	37.800	37.990	36.540	36.840	36.736	35,421,928
2025-12-25	37.680	37.680	36.860	37.310	37.204	30,677,095
2025-12-24	36.600	37.770	36.550	37.310	37.204	38,115,247
2025-12-23	37.500	37.930	36.550	36.840	36.736	53,498,995
2025-12-22	33.710	36.700	33.710	36.700	36.596	48,093,086
2025-12-19	34.500	34.850	33.290	33.360	33.266	27,140,504
2025-12-18	34.570	35.350	34.210	34.400	34.303	25,293,584
2025-12-17	35.220	35.440	33.950	34.830	34.731	32,709,679
2025-12-16	36.470	36.640	34.760	35.080	34.981	37,480,897
2025-12-15	36.620	37.130	36.030	36.490	36.387	46,139,596
2025-12-12	36.500	38.500	34.880	37.290	37.184	99,300,198
2025-12-11	34.340	36.500	34.340	36.500	36.397	78,653,570
2025-12-10	30.070	33.180	29.720	33.180	33.086	41,959,501
2025-12-09	29.830	30.870	29.660	30.160	30.075	19,713,888
2025-12-08	29.360	30.160	29.290	29.820	29.736	12,942,651
2025-12-05	29.510	29.690	28.870	29.400	29.317	10,189,412
2025-12-04	29.030	29.660	28.730	29.510	29.427	10,109,285
2025-12-03	29.530	29.760	29.000	29.120	29.038	9,770,650
2025-12-02	29.980	29.990	29.320	29.540	29.456	9,115,197
2025-12-01	29.940	29.940	29.200	29.860	29.776	13,883,280
2025-11-28	29.110	29.700	28.940	29.440	29.357	10,694,659
2025-11-27	29.290	30.080	29.150	29.270	29.187	15,176,546
2025-11-26	29.290	29.700	28.940	29.140	29.058	12,358,612
2025-11-25	28.960	30.080	28.710	29.510	29.427	19,936,790
2025-11-24	29.090	29.380	28.320	28.460	28.379	17,054,274
2025-11-21	30.550	30.990	28.700	28.800	28.719	25,334,797
2025-11-20	32.200	32.360	31.060	31.140	31.052	14,537,631
2025-11-19	32.500	33.210	31.710	31.820	31.730	18,010,828
2025-11-18	33.830	34.240	32.800	32.900	32.807	19,211,701
2025-11-17	33.190	34.920	33.190	33.600	33.505	22,462,165
2025-11-14	34.090	34.450	32.820	33.280	33.186	29,007,408
2025-11-13	35.480	36.260	34.780	35.070	34.971	25,036,240
2025-11-12	35.650	35.850	34.700	35.060	34.961	26,065,876
2025-11-11	35.950	37.570	35.580	36.100	35.998	51,652,591
2025-11-10	34.010	36.580	34.010	35.910	35.808	37,964,218
2025-11-07	33.050	34.020	32.560	33.250	33.156	19,991,272
2025-11-06	33.500	33.790	32.810	33.410	33.315	19,619,193
2025-11-05	32.990	33.690	32.210	33.140	33.046	22,929,200
2025-11-04	34.210	34.510	33.350	33.580	33.485	16,186,985
2025-11-03	34.780	34.800	33.790	34.210	34.113	20,084,157
2025-10-31	35.880	36.300	34.760	35.000	34.901	25,944,359
2025-10-30	36.160	37.660	35.820	35.880	35.778	45,809,697
2025-10-29	35.350	36.260	35.160	36.160	36.058	36,025,426
2025-10-28	33.990	36.340	33.520	35.960	35.858	57,847,128
2025-10-27	33.200	34.500	32.950	33.980	33.884	41,094,583
2025-10-24	31.000	33.240	31.000	32.310	32.219	25,152,519

← NewerPage 4 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.