Hangzhou Lion Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24.400 | 26.260 | 24.190 | 25.790 | 25.717 | 42,480,520 |
| 2025-04-23 | 25.070 | 25.070 | 23.980 | 24.620 | 24.550 | 43,871,221 |
| 2025-04-22 | 24.560 | 25.970 | 23.730 | 25.960 | 25.887 | 44,746,378 |
| 2025-04-21 | 22.200 | 23.610 | 22.070 | 23.610 | 23.543 | 13,284,406 |
| 2025-04-18 | 21.630 | 21.730 | 21.280 | 21.460 | 21.399 | 3,650,932 |
| 2025-04-17 | 21.500 | 22.050 | 21.500 | 21.620 | 21.559 | 4,203,562 |
| 2025-04-16 | 21.860 | 22.040 | 21.210 | 21.700 | 21.639 | 5,222,469 |
| 2025-04-15 | 22.150 | 22.180 | 21.840 | 21.910 | 21.848 | 4,863,042 |
| 2025-04-14 | 22.400 | 22.600 | 22.140 | 22.230 | 22.167 | 7,156,343 |
| 2025-04-11 | 21.330 | 22.770 | 21.200 | 22.080 | 22.018 | 12,102,222 |
| 2025-04-10 | 21.540 | 21.840 | 21.320 | 21.350 | 21.290 | 7,665,906 |
| 2025-04-09 | 20.240 | 21.230 | 19.500 | 21.040 | 20.980 | 10,580,382 |
| 2025-04-08 | 21.000 | 21.480 | 20.300 | 20.520 | 20.462 | 10,614,931 |
| 2025-04-07 | 22.000 | 22.500 | 21.130 | 21.130 | 21.070 | 8,286,710 |
| 2025-04-03 | 23.380 | 24.070 | 23.300 | 23.480 | 23.414 | 4,085,433 |
| 2025-04-02 | 23.990 | 24.100 | 23.670 | 23.730 | 23.663 | 3,627,258 |
| 2025-04-01 | 23.590 | 23.900 | 23.560 | 23.860 | 23.793 | 4,884,526 |
| 2025-03-31 | 23.510 | 23.750 | 23.070 | 23.600 | 23.533 | 5,353,933 |
| 2025-03-28 | 23.910 | 24.320 | 23.700 | 23.730 | 23.663 | 4,856,228 |
| 2025-03-27 | 23.700 | 24.330 | 23.520 | 23.930 | 23.862 | 5,313,148 |
| 2025-03-26 | 23.830 | 24.130 | 23.770 | 23.910 | 23.842 | 4,057,536 |
| 2025-03-25 | 24.140 | 24.270 | 23.780 | 23.910 | 23.842 | 4,416,740 |
| 2025-03-24 | 24.200 | 24.310 | 23.660 | 24.050 | 23.982 | 6,885,987 |
| 2025-03-21 | 24.660 | 24.790 | 24.180 | 24.260 | 24.191 | 7,913,676 |
| 2025-03-20 | 24.850 | 25.030 | 24.610 | 24.810 | 24.740 | 5,726,464 |
| 2025-03-19 | 25.260 | 25.290 | 24.800 | 24.910 | 24.840 | 8,541,875 |
| 2025-03-18 | 24.890 | 26.320 | 24.840 | 25.300 | 25.228 | 15,789,685 |
| 2025-03-17 | 24.850 | 25.050 | 24.610 | 24.750 | 24.680 | 7,238,977 |
| 2025-03-14 | 24.570 | 24.880 | 24.390 | 24.850 | 24.780 | 9,813,052 |
| 2025-03-13 | 25.300 | 25.590 | 24.380 | 24.570 | 24.500 | 17,715,811 |
| 2025-03-12 | 26.500 | 27.540 | 25.530 | 25.560 | 25.488 | 28,452,732 |
| 2025-03-11 | 24.710 | 25.280 | 24.700 | 25.040 | 24.969 | 6,795,158 |
| 2025-03-10 | 25.190 | 25.380 | 24.850 | 25.010 | 24.939 | 6,890,162 |
| 2025-03-07 | 25.570 | 25.630 | 24.990 | 25.160 | 25.089 | 8,702,188 |
| 2025-03-06 | 25.790 | 26.080 | 25.600 | 25.750 | 25.677 | 9,611,496 |
| 2025-03-05 | 25.750 | 25.970 | 25.250 | 25.590 | 25.518 | 8,177,237 |
| 2025-03-04 | 24.780 | 26.080 | 24.700 | 25.720 | 25.647 | 11,759,163 |
| 2025-03-03 | 25.290 | 25.540 | 24.800 | 25.030 | 24.959 | 8,881,778 |
| 2025-02-28 | 26.360 | 26.360 | 25.120 | 25.230 | 25.159 | 10,613,876 |
| 2025-02-27 | 26.900 | 26.900 | 25.830 | 26.380 | 26.305 | 11,086,226 |
| 2025-02-26 | 26.490 | 26.780 | 26.040 | 26.600 | 26.525 | 11,562,340 |
| 2025-02-25 | 25.430 | 27.040 | 25.150 | 26.320 | 26.246 | 18,204,660 |
| 2025-02-24 | 26.010 | 26.040 | 25.500 | 25.750 | 25.677 | 11,553,496 |
| 2025-02-21 | 25.550 | 26.140 | 25.300 | 26.070 | 25.996 | 13,389,921 |
| 2025-02-20 | 25.640 | 26.050 | 25.420 | 25.620 | 25.548 | 12,742,415 |
| 2025-02-19 | 23.980 | 25.980 | 23.890 | 25.640 | 25.567 | 17,705,542 |
| 2025-02-18 | 24.460 | 24.660 | 23.750 | 23.890 | 23.822 | 7,240,848 |
| 2025-02-17 | 24.760 | 24.850 | 24.270 | 24.480 | 24.411 | 7,444,272 |
| 2025-02-14 | 24.710 | 24.820 | 24.410 | 24.650 | 24.580 | 6,861,556 |
| 2025-02-13 | 25.400 | 25.500 | 24.700 | 24.720 | 24.650 | 10,471,188 |
| 2025-02-12 | 24.270 | 25.320 | 24.200 | 25.300 | 25.228 | 11,243,396 |
| 2025-02-11 | 24.960 | 25.000 | 24.310 | 24.410 | 24.341 | 6,079,144 |
| 2025-02-10 | 24.570 | 25.220 | 24.300 | 24.960 | 24.889 | 10,404,172 |
| 2025-02-07 | 24.480 | 24.840 | 23.960 | 24.390 | 24.321 | 9,489,520 |
| 2025-02-06 | 22.960 | 24.450 | 22.820 | 24.190 | 24.122 | 9,307,066 |
| 2025-02-05 | 23.320 | 23.570 | 23.000 | 23.110 | 23.045 | 5,794,560 |
| 2025-01-27 | 23.810 | 23.910 | 22.850 | 22.850 | 22.785 | 5,794,661 |
| 2025-01-24 | 23.340 | 23.860 | 23.300 | 23.790 | 23.723 | 4,782,092 |
| 2025-01-23 | 23.690 | 24.080 | 23.320 | 23.340 | 23.274 | 5,881,529 |
| 2025-01-22 | 23.510 | 23.650 | 23.230 | 23.450 | 23.384 | 4,395,248 |
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.