Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.060	31.490	30.380	30.990	30.902	17,524,629
2025-10-22	32.030	32.080	30.810	31.410	31.321	21,842,903
2025-10-21	32.000	33.020	31.930	32.420	32.328	26,339,027
2025-10-20	32.660	32.880	31.500	31.990	31.899	27,444,922
2025-10-17	32.020	33.640	31.700	31.920	31.830	37,416,221
2025-10-16	32.200	33.200	31.750	32.140	32.049	28,648,300
2025-10-15	33.250	33.590	32.030	32.400	32.308	25,809,519
2025-10-14	34.020	34.430	32.650	32.910	32.817	36,126,734
2025-10-13	30.120	33.990	30.120	33.760	33.664	45,902,895
2025-10-10	33.000	33.880	32.000	32.140	32.049	39,705,354
2025-10-09	32.980	35.450	32.980	34.190	34.093	61,422,676
2025-09-30	33.150	33.890	32.600	32.640	32.548	54,840,057
2025-09-29	31.080	34.250	31.000	33.150	33.056	73,557,523
2025-09-26	35.100	35.860	32.710	32.710	32.617	85,053,935
2025-09-25	36.340	36.340	35.350	36.340	36.237	43,817,560
2025-09-24	32.500	33.040	31.970	33.040	32.947	28,980,390
2025-09-23	27.700	30.040	26.840	30.040	29.955	46,715,998
2025-09-22	26.800	27.500	26.480	27.310	27.233	23,743,508
2025-09-19	26.390	27.640	26.370	26.700	26.624	23,589,156
2025-09-18	26.050	27.150	25.860	26.220	26.146	23,369,569
2025-09-17	26.100	26.360	25.760	26.040	25.966	9,763,816
2025-09-16	25.990	26.320	25.860	26.070	25.996	9,139,596
2025-09-15	26.630	26.710	25.910	26.050	25.976	13,732,492
2025-09-12	26.000	26.360	25.860	26.040	25.966	14,535,974
2025-09-11	24.740	26.090	24.520	25.980	25.907	16,621,477
2025-09-10	25.020	25.210	24.500	24.740	24.670	8,387,901
2025-09-09	25.580	25.630	24.920	24.960	24.889	10,328,002
2025-09-08	25.400	25.650	24.960	25.510	25.438	12,812,068
2025-09-05	24.350	25.430	24.230	25.380	25.308	16,913,591
2025-09-04	25.310	25.590	23.910	24.260	24.191	17,851,539
2025-09-03	25.970	26.060	25.280	25.310	25.238	14,781,120
2025-09-02	26.650	26.730	25.470	25.780	25.707	17,648,352
2025-09-01	27.000	27.330	26.320	26.660	26.585	16,469,749
2025-08-29	27.170	27.170	26.540	26.660	26.585	17,241,966
2025-08-28	26.520	27.500	26.300	27.260	27.183	27,034,509
2025-08-27	27.090	27.940	26.700	26.720	26.644	28,403,123
2025-08-26	26.440	27.770	26.220	27.030	26.954	23,166,431
2025-08-25	26.730	27.250	26.160	26.440	26.365	23,811,288
2025-08-22	25.820	26.480	25.740	26.410	26.335	20,338,658
2025-08-21	26.180	26.280	25.610	25.780	25.707	13,969,912
2025-08-20	25.680	26.060	25.450	26.060	25.986	16,754,540
2025-08-19	25.850	25.850	25.400	25.670	25.597	11,929,848
2025-08-18	25.520	25.970	25.350	25.690	25.617	18,194,485
2025-08-15	24.590	25.380	24.590	25.350	25.278	15,234,083
2025-08-14	25.100	25.480	24.650	24.750	24.680	16,117,244
2025-08-13	25.090	25.380	25.000	25.090	25.019	12,603,435
2025-08-12	24.850	25.230	24.610	25.180	25.109	14,980,750
2025-08-11	24.680	25.050	24.610	24.840	24.770	9,670,522
2025-08-08	25.400	25.400	24.710	24.710	24.640	14,873,346
2025-08-07	25.240	25.850	25.050	25.620	25.548	20,695,316
2025-08-06	24.810	25.250	24.580	25.250	25.179	15,662,649
2025-08-05	24.680	25.180	24.490	24.800	24.730	11,144,101
2025-08-04	24.490	24.720	24.410	24.620	24.550	7,177,769
2025-08-01	24.680	24.900	24.410	24.700	24.630	10,508,197
2025-07-31	24.600	24.950	24.470	24.590	24.520	13,330,711
2025-07-30	24.660	25.010	24.410	24.650	24.580	13,949,251
2025-07-29	24.500	25.000	24.460	24.740	24.670	12,622,706
2025-07-28	24.810	24.900	24.450	24.730	24.660	16,030,563
2025-07-25	24.300	25.400	24.290	24.900	24.830	27,452,232
2025-07-24	23.290	23.760	23.270	23.730	23.663	11,411,627

← NewerPage 5 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.