Hangzhou Lion Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27.260 | 27.300 | 26.450 | 26.780 | 26.704 | 13,501,720 |
| 2024-10-25 | 26.060 | 27.250 | 26.030 | 26.910 | 26.834 | 18,404,344 |
| 2024-10-24 | 26.200 | 26.630 | 25.960 | 26.080 | 26.006 | 13,919,480 |
| 2024-10-23 | 26.310 | 26.930 | 26.130 | 26.400 | 26.325 | 17,944,653 |
| 2024-10-22 | 26.300 | 26.800 | 25.820 | 26.440 | 26.365 | 21,935,041 |
| 2024-10-21 | 25.850 | 26.960 | 25.380 | 26.300 | 26.226 | 29,944,277 |
| 2024-10-18 | 23.560 | 25.920 | 23.530 | 25.330 | 25.258 | 27,534,374 |
| 2024-10-17 | 24.180 | 24.310 | 23.550 | 23.560 | 23.493 | 10,916,424 |
| 2024-10-16 | 23.740 | 24.380 | 23.560 | 23.840 | 23.773 | 10,440,000 |
| 2024-10-15 | 24.560 | 25.180 | 24.170 | 24.170 | 24.102 | 15,936,208 |
| 2024-10-14 | 23.970 | 24.780 | 23.290 | 24.700 | 24.630 | 18,697,864 |
| 2024-10-11 | 24.610 | 25.570 | 23.630 | 23.970 | 23.902 | 20,250,523 |
| 2024-10-10 | 27.120 | 27.300 | 25.130 | 25.400 | 25.328 | 32,105,560 |
| 2024-10-09 | 27.500 | 28.680 | 25.550 | 27.130 | 27.053 | 56,770,767 |
| 2024-10-08 | 26.610 | 26.610 | 25.710 | 26.610 | 26.535 | 23,668,319 |
| 2024-09-30 | 23.080 | 24.190 | 23.080 | 24.190 | 24.122 | 24,882,509 |
| 2024-09-27 | 20.980 | 22.070 | 20.780 | 21.990 | 21.928 | 9,342,588 |
| 2024-09-26 | 19.550 | 20.550 | 19.500 | 20.540 | 20.482 | 10,030,654 |
| 2024-09-25 | 19.800 | 20.220 | 19.550 | 19.570 | 19.515 | 9,839,797 |
| 2024-09-24 | 18.580 | 19.400 | 18.430 | 19.400 | 19.345 | 10,247,449 |
| 2024-09-23 | 18.330 | 18.730 | 18.150 | 18.440 | 18.388 | 4,087,315 |
| 2024-09-20 | 18.620 | 18.800 | 18.240 | 18.310 | 18.258 | 3,717,475 |
| 2024-09-19 | 18.390 | 19.000 | 18.170 | 18.670 | 18.617 | 5,427,867 |
| 2024-09-18 | 18.440 | 18.590 | 17.860 | 18.210 | 18.159 | 3,409,121 |
| 2024-09-13 | 18.780 | 18.880 | 18.340 | 18.340 | 18.288 | 3,354,656 |
| 2024-09-12 | 19.230 | 19.320 | 18.770 | 18.780 | 18.727 | 3,430,392 |
| 2024-09-11 | 19.060 | 19.120 | 18.820 | 18.940 | 18.886 | 3,135,316 |
| 2024-09-10 | 19.100 | 19.310 | 18.500 | 19.080 | 19.026 | 5,645,428 |
| 2024-09-09 | 18.960 | 19.230 | 18.860 | 19.000 | 18.946 | 3,929,704 |
| 2024-09-06 | 19.790 | 19.790 | 19.040 | 19.080 | 19.026 | 4,345,192 |
| 2024-09-05 | 19.480 | 19.840 | 19.450 | 19.650 | 19.594 | 3,939,304 |
| 2024-09-04 | 19.210 | 19.650 | 19.180 | 19.450 | 19.395 | 4,337,300 |
| 2024-09-03 | 19.220 | 19.600 | 19.190 | 19.400 | 19.345 | 4,285,180 |
| 2024-09-02 | 19.680 | 19.850 | 19.220 | 19.220 | 19.166 | 6,043,180 |
| 2024-08-30 | 19.200 | 19.980 | 19.160 | 19.680 | 19.624 | 8,688,707 |
| 2024-08-29 | 18.140 | 19.440 | 18.000 | 19.250 | 19.196 | 9,286,611 |
| 2024-08-28 | 18.110 | 18.370 | 17.860 | 18.230 | 18.178 | 4,052,984 |
| 2024-08-27 | 18.750 | 18.750 | 18.100 | 18.140 | 18.089 | 4,742,328 |
| 2024-08-26 | 18.610 | 19.020 | 18.610 | 18.680 | 18.627 | 4,352,956 |
| 2024-08-23 | 18.400 | 18.670 | 18.280 | 18.650 | 18.597 | 4,796,504 |
| 2024-08-22 | 18.670 | 18.780 | 18.390 | 18.410 | 18.358 | 5,255,256 |
| 2024-08-21 | 19.280 | 19.460 | 18.590 | 18.680 | 18.627 | 8,610,778 |
| 2024-08-20 | 20.180 | 20.180 | 19.320 | 19.370 | 19.315 | 6,116,157 |
| 2024-08-19 | 19.940 | 20.250 | 19.770 | 19.950 | 19.894 | 5,080,692 |
| 2024-08-16 | 20.550 | 20.630 | 19.900 | 19.930 | 19.874 | 8,079,924 |
| 2024-08-15 | 20.420 | 20.840 | 20.240 | 20.490 | 20.432 | 6,863,230 |
| 2024-08-14 | 21.060 | 21.180 | 20.460 | 20.470 | 20.412 | 6,316,020 |
| 2024-08-13 | 21.110 | 21.360 | 20.650 | 21.050 | 20.990 | 6,753,604 |
| 2024-08-12 | 21.760 | 21.760 | 20.980 | 21.110 | 21.050 | 7,766,468 |
| 2024-08-09 | 22.580 | 22.740 | 21.850 | 21.850 | 21.788 | 7,589,460 |
| 2024-08-08 | 22.140 | 22.650 | 21.750 | 22.170 | 22.107 | 8,680,244 |
| 2024-08-07 | 22.550 | 22.600 | 22.250 | 22.290 | 22.227 | 4,827,744 |
| 2024-08-06 | 22.900 | 23.030 | 22.250 | 22.550 | 22.486 | 6,575,984 |
| 2024-08-05 | 23.290 | 23.670 | 22.430 | 22.430 | 22.367 | 11,114,872 |
| 2024-08-02 | 23.790 | 24.400 | 23.550 | 23.650 | 23.583 | 10,809,352 |
| 2024-08-01 | 23.530 | 24.750 | 23.500 | 24.140 | 24.072 | 18,213,518 |
| 2024-07-31 | 22.610 | 23.610 | 22.300 | 23.530 | 23.463 | 11,109,214 |
| 2024-07-30 | 22.050 | 22.780 | 21.710 | 22.750 | 22.686 | 8,392,560 |
| 2024-07-29 | 22.750 | 22.840 | 22.180 | 22.200 | 22.137 | 5,947,428 |
| 2024-07-26 | 22.410 | 22.750 | 22.220 | 22.660 | 22.596 | 5,730,707 |
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.