Hangzhou Lion Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.840 | 23.880 | 23.450 | 23.670 | 23.603 | 5,301,913 |
| 2025-01-20 | 23.850 | 24.020 | 23.560 | 23.730 | 23.663 | 5,163,865 |
| 2025-01-17 | 23.100 | 23.970 | 22.900 | 23.690 | 23.623 | 7,966,592 |
| 2025-01-16 | 23.720 | 24.240 | 23.330 | 23.550 | 23.483 | 5,845,211 |
| 2025-01-15 | 23.430 | 23.680 | 23.220 | 23.600 | 23.533 | 5,191,504 |
| 2025-01-14 | 22.670 | 23.500 | 22.460 | 23.440 | 23.374 | 7,258,916 |
| 2025-01-13 | 22.000 | 22.620 | 21.820 | 22.540 | 22.476 | 5,823,776 |
| 2025-01-10 | 22.530 | 22.980 | 22.180 | 22.200 | 22.137 | 6,219,402 |
| 2025-01-09 | 22.550 | 23.070 | 22.550 | 22.560 | 22.496 | 5,074,150 |
| 2025-01-08 | 22.810 | 23.130 | 22.100 | 22.690 | 22.626 | 7,398,248 |
| 2025-01-07 | 22.650 | 23.080 | 22.540 | 23.000 | 22.935 | 5,913,389 |
| 2025-01-06 | 22.760 | 23.000 | 22.390 | 22.620 | 22.556 | 5,553,552 |
| 2025-01-03 | 23.710 | 23.850 | 22.660 | 22.760 | 22.696 | 7,686,044 |
| 2025-01-02 | 24.760 | 24.760 | 23.400 | 23.690 | 23.623 | 8,334,545 |
| 2024-12-31 | 25.930 | 26.080 | 24.770 | 24.770 | 24.700 | 8,528,094 |
| 2024-12-30 | 25.930 | 26.480 | 25.630 | 25.900 | 25.827 | 7,220,460 |
| 2024-12-27 | 26.240 | 26.900 | 25.900 | 26.130 | 26.056 | 9,884,216 |
| 2024-12-26 | 25.860 | 26.440 | 25.750 | 26.220 | 26.146 | 6,611,592 |
| 2024-12-25 | 26.300 | 26.620 | 25.770 | 25.880 | 25.807 | 5,806,160 |
| 2024-12-24 | 26.500 | 26.500 | 25.660 | 26.430 | 26.355 | 6,758,920 |
| 2024-12-23 | 26.850 | 27.050 | 26.080 | 26.080 | 26.006 | 8,308,679 |
| 2024-12-20 | 26.180 | 27.200 | 26.180 | 26.780 | 26.704 | 9,597,302 |
| 2024-12-19 | 25.690 | 26.380 | 25.650 | 26.290 | 26.216 | 7,374,880 |
| 2024-12-18 | 25.970 | 26.370 | 25.600 | 26.180 | 26.106 | 7,049,036 |
| 2024-12-17 | 25.890 | 26.160 | 25.720 | 25.830 | 25.757 | 4,706,158 |
| 2024-12-16 | 26.330 | 26.500 | 25.810 | 26.000 | 25.926 | 7,118,520 |
| 2024-12-13 | 26.920 | 26.970 | 26.020 | 26.330 | 26.256 | 9,589,800 |
| 2024-12-12 | 26.910 | 27.130 | 26.600 | 27.100 | 27.023 | 6,778,302 |
| 2024-12-11 | 26.820 | 27.280 | 26.710 | 26.910 | 26.834 | 6,947,292 |
| 2024-12-10 | 27.380 | 27.480 | 26.690 | 26.820 | 26.744 | 10,234,612 |
| 2024-12-09 | 26.800 | 26.920 | 26.200 | 26.370 | 26.295 | 6,478,912 |
| 2024-12-06 | 26.500 | 27.200 | 26.100 | 26.940 | 26.864 | 10,514,630 |
| 2024-12-05 | 26.700 | 27.100 | 26.600 | 26.700 | 26.624 | 7,649,154 |
| 2024-12-04 | 27.890 | 28.010 | 26.840 | 27.000 | 26.924 | 13,379,957 |
| 2024-12-03 | 27.600 | 27.600 | 26.600 | 26.970 | 26.894 | 8,546,108 |
| 2024-12-02 | 26.730 | 27.410 | 26.490 | 27.100 | 27.023 | 10,161,154 |
| 2024-11-29 | 25.730 | 27.130 | 25.400 | 26.600 | 26.525 | 11,690,388 |
| 2024-11-28 | 25.820 | 26.180 | 25.660 | 25.750 | 25.677 | 7,283,677 |
| 2024-11-27 | 25.190 | 25.880 | 24.670 | 25.870 | 25.797 | 8,260,816 |
| 2024-11-26 | 25.490 | 25.880 | 25.210 | 25.270 | 25.199 | 6,088,811 |
| 2024-11-25 | 25.800 | 26.090 | 25.080 | 25.550 | 25.478 | 9,154,070 |
| 2024-11-22 | 26.910 | 27.130 | 25.700 | 25.800 | 25.727 | 10,492,215 |
| 2024-11-21 | 27.200 | 27.360 | 26.510 | 26.930 | 26.854 | 8,979,711 |
| 2024-11-20 | 27.290 | 27.350 | 26.710 | 27.140 | 27.063 | 8,823,427 |
| 2024-11-19 | 26.160 | 27.340 | 26.100 | 27.290 | 27.213 | 13,999,938 |
| 2024-11-18 | 27.250 | 27.490 | 25.890 | 25.900 | 25.827 | 16,594,471 |
| 2024-11-15 | 28.100 | 28.430 | 27.330 | 27.580 | 27.502 | 16,384,552 |
| 2024-11-14 | 29.150 | 29.270 | 28.000 | 28.130 | 28.050 | 12,136,908 |
| 2024-11-13 | 29.000 | 29.460 | 28.610 | 29.380 | 29.297 | 14,399,417 |
| 2024-11-12 | 29.990 | 30.200 | 28.890 | 29.250 | 29.167 | 20,488,021 |
| 2024-11-11 | 28.420 | 30.140 | 28.260 | 29.850 | 29.766 | 27,245,384 |
| 2024-11-08 | 29.200 | 29.480 | 28.180 | 28.420 | 28.340 | 26,839,781 |
| 2024-11-07 | 26.710 | 28.280 | 26.620 | 28.250 | 28.170 | 23,035,713 |
| 2024-11-06 | 26.700 | 27.470 | 26.460 | 27.000 | 26.924 | 19,574,164 |
| 2024-11-05 | 25.810 | 26.700 | 25.780 | 26.600 | 26.525 | 15,200,776 |
| 2024-11-04 | 25.490 | 26.120 | 25.490 | 25.800 | 25.727 | 10,099,027 |
| 2024-11-01 | 26.620 | 26.730 | 25.500 | 25.710 | 25.637 | 14,619,226 |
| 2024-10-31 | 26.140 | 26.910 | 25.660 | 26.590 | 26.515 | 17,836,965 |
| 2024-10-30 | 26.300 | 26.420 | 25.810 | 26.140 | 26.066 | 13,505,280 |
| 2024-10-29 | 26.780 | 26.980 | 26.060 | 26.070 | 25.996 | 18,885,585 |
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.