Hangzhou Lion Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23.410 | 23.650 | 23.250 | 23.290 | 23.224 | 8,799,788 |
| 2025-07-22 | 23.300 | 23.470 | 23.230 | 23.380 | 23.314 | 7,472,691 |
| 2025-07-21 | 23.310 | 23.410 | 23.210 | 23.300 | 23.234 | 5,582,962 |
| 2025-07-18 | 23.220 | 23.390 | 23.060 | 23.290 | 23.224 | 6,262,672 |
| 2025-07-17 | 22.940 | 23.170 | 22.820 | 23.140 | 23.075 | 6,935,900 |
| 2025-07-16 | 23.060 | 23.440 | 23.000 | 23.090 | 23.025 | 6,318,872 |
| 2025-07-15 | 23.200 | 23.430 | 22.900 | 23.080 | 23.015 | 8,542,078 |
| 2025-07-14 | 23.480 | 23.530 | 23.330 | 23.450 | 23.384 | 5,489,846 |
| 2025-07-11 | 23.400 | 23.530 | 23.160 | 23.440 | 23.374 | 6,905,595 |
| 2025-07-10 | 23.200 | 23.760 | 23.130 | 23.330 | 23.264 | 6,755,496 |
| 2025-07-09 | 23.410 | 23.410 | 23.110 | 23.190 | 23.124 | 4,794,867 |
| 2025-07-08 | 22.800 | 23.470 | 22.720 | 23.400 | 23.334 | 8,755,281 |
| 2025-07-07 | 22.700 | 22.950 | 22.670 | 22.820 | 22.755 | 3,969,888 |
| 2025-07-04 | 23.120 | 23.160 | 22.660 | 22.740 | 22.676 | 6,804,808 |
| 2025-07-03 | 23.110 | 23.190 | 22.960 | 23.100 | 23.035 | 4,372,566 |
| 2025-07-02 | 23.350 | 23.350 | 22.960 | 23.090 | 23.025 | 5,698,188 |
| 2025-07-01 | 23.250 | 23.540 | 23.060 | 23.330 | 23.264 | 7,200,383 |
| 2025-06-30 | 23.260 | 23.390 | 23.130 | 23.300 | 23.234 | 6,460,877 |
| 2025-06-27 | 23.160 | 23.280 | 23.040 | 23.100 | 23.035 | 6,378,516 |
| 2025-06-26 | 23.240 | 23.250 | 22.940 | 22.960 | 22.895 | 6,690,338 |
| 2025-06-25 | 23.150 | 23.250 | 22.840 | 23.240 | 23.174 | 9,101,395 |
| 2025-06-24 | 22.800 | 23.080 | 22.710 | 23.060 | 22.995 | 6,372,573 |
| 2025-06-23 | 22.140 | 22.750 | 22.030 | 22.700 | 22.636 | 5,503,907 |
| 2025-06-20 | 22.340 | 22.590 | 22.240 | 22.310 | 22.247 | 4,238,240 |
| 2025-06-19 | 22.500 | 22.680 | 22.250 | 22.360 | 22.297 | 4,933,727 |
| 2025-06-18 | 22.430 | 22.630 | 22.290 | 22.530 | 22.466 | 4,463,339 |
| 2025-06-17 | 22.310 | 22.590 | 22.310 | 22.480 | 22.416 | 3,760,390 |
| 2025-06-16 | 22.180 | 22.620 | 22.150 | 22.450 | 22.387 | 4,702,376 |
| 2025-06-13 | 22.660 | 22.950 | 22.180 | 22.280 | 22.217 | 9,365,135 |
| 2025-06-12 | 23.200 | 23.200 | 22.700 | 22.760 | 22.696 | 8,057,317 |
| 2025-06-11 | 23.300 | 23.620 | 23.230 | 23.240 | 23.174 | 4,722,372 |
| 2025-06-10 | 23.830 | 23.900 | 23.080 | 23.300 | 23.234 | 6,828,656 |
| 2025-06-09 | 23.640 | 23.950 | 23.600 | 23.830 | 23.763 | 4,467,484 |
| 2025-06-06 | 23.900 | 23.950 | 23.680 | 23.690 | 23.623 | 5,058,647 |
| 2025-06-05 | 23.820 | 23.960 | 23.620 | 23.870 | 23.802 | 5,228,499 |
| 2025-06-04 | 23.960 | 24.020 | 23.770 | 23.790 | 23.723 | 5,939,467 |
| 2025-06-03 | 23.400 | 24.110 | 23.380 | 24.100 | 24.032 | 8,168,657 |
| 2025-05-30 | 23.450 | 23.800 | 23.200 | 23.680 | 23.613 | 8,889,561 |
| 2025-05-29 | 22.900 | 23.720 | 22.900 | 23.610 | 23.543 | 8,470,154 |
| 2025-05-28 | 23.400 | 23.520 | 22.900 | 22.930 | 22.865 | 5,285,876 |
| 2025-05-27 | 23.280 | 23.440 | 23.060 | 23.390 | 23.324 | 5,010,928 |
| 2025-05-26 | 23.100 | 23.470 | 23.100 | 23.310 | 23.244 | 4,615,564 |
| 2025-05-23 | 23.590 | 23.750 | 23.050 | 23.060 | 22.995 | 9,603,489 |
| 2025-05-22 | 23.800 | 24.230 | 23.730 | 23.880 | 23.812 | 7,977,935 |
| 2025-05-21 | 24.000 | 24.070 | 23.750 | 23.850 | 23.783 | 6,857,228 |
| 2025-05-20 | 24.090 | 24.230 | 23.890 | 24.080 | 24.012 | 7,724,220 |
| 2025-05-19 | 23.980 | 24.160 | 23.610 | 24.090 | 24.022 | 7,822,520 |
| 2025-05-16 | 23.580 | 23.910 | 23.500 | 23.790 | 23.723 | 6,974,448 |
| 2025-05-15 | 24.600 | 24.600 | 23.530 | 23.540 | 23.473 | 14,079,457 |
| 2025-05-14 | 24.540 | 24.750 | 24.410 | 24.600 | 24.530 | 10,351,204 |
| 2025-05-13 | 24.950 | 24.990 | 24.260 | 24.540 | 24.471 | 11,176,834 |
| 2025-05-12 | 24.900 | 25.000 | 24.600 | 24.700 | 24.630 | 11,237,471 |
| 2025-05-09 | 25.700 | 25.700 | 24.600 | 24.630 | 24.560 | 17,576,741 |
| 2025-05-08 | 25.720 | 26.040 | 25.580 | 25.810 | 25.737 | 12,983,932 |
| 2025-05-07 | 26.190 | 26.410 | 25.580 | 25.800 | 25.727 | 19,332,690 |
| 2025-05-06 | 25.350 | 26.240 | 25.350 | 26.190 | 26.116 | 29,372,472 |
| 2025-04-30 | 24.350 | 26.480 | 23.880 | 25.950 | 25.877 | 35,381,589 |
| 2025-04-29 | 23.480 | 24.750 | 23.250 | 24.070 | 24.002 | 15,042,018 |
| 2025-04-28 | 24.540 | 25.150 | 23.960 | 23.970 | 23.902 | 17,844,059 |
| 2025-04-25 | 25.200 | 25.440 | 24.640 | 24.900 | 24.830 | 25,738,158 |
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.