Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.840 | 7.080 | 6.810 | 7.040 | 7.040 | 33,482,524 |
| 2026-07-20 | 6.860 | 7.040 | 6.700 | 6.900 | 6.900 | 37,370,857 |
| 2026-07-17 | 7.020 | 7.030 | 6.670 | 6.690 | 6.690 | 26,278,826 |
| 2026-07-16 | 7.120 | 7.140 | 6.960 | 7.010 | 7.010 | 23,490,677 |
| 2026-07-15 | 7.120 | 7.350 | 7.070 | 7.160 | 7.160 | 21,004,882 |
| 2026-07-14 | 7.100 | 7.180 | 6.950 | 7.110 | 7.110 | 24,406,123 |
| 2026-07-13 | 7.430 | 7.540 | 7.110 | 7.140 | 7.140 | 28,612,933 |
| 2026-07-10 | 7.610 | 7.680 | 7.480 | 7.480 | 7.480 | 28,754,422 |
| 2026-07-09 | 7.700 | 7.860 | 7.460 | 7.610 | 7.610 | 32,236,702 |
| 2026-07-08 | 8.490 | 8.490 | 7.820 | 7.830 | 7.830 | 47,132,236 |
| 2026-07-07 | 8.240 | 8.890 | 8.230 | 8.370 | 8.370 | 63,537,706 |
| 2026-07-06 | 7.990 | 8.310 | 7.890 | 8.040 | 8.040 | 36,345,586 |
| 2026-07-03 | 8.040 | 8.100 | 7.820 | 7.950 | 7.950 | 29,358,996 |
| 2026-07-02 | 7.990 | 8.220 | 7.920 | 7.940 | 7.940 | 27,134,561 |
| 2026-07-01 | 8.180 | 8.220 | 7.880 | 8.050 | 8.050 | 33,427,135 |
| 2026-06-30 | 7.880 | 8.200 | 7.840 | 8.110 | 8.110 | 27,462,405 |
| 2026-06-29 | 7.800 | 7.940 | 7.520 | 7.890 | 7.890 | 37,863,463 |
| 2026-06-26 | 8.410 | 8.420 | 7.870 | 7.870 | 7.870 | 31,841,647 |
| 2026-06-25 | 8.550 | 8.640 | 8.380 | 8.440 | 8.440 | 24,898,872 |
| 2026-06-24 | 8.710 | 8.800 | 8.460 | 8.640 | 8.640 | 25,164,773 |
| 2026-06-23 | 9.120 | 9.150 | 8.670 | 8.740 | 8.740 | 29,879,003 |
| 2026-06-22 | 8.660 | 9.200 | 8.510 | 9.180 | 9.180 | 44,379,580 |
| 2026-06-18 | 8.900 | 9.050 | 8.760 | 8.810 | 8.810 | 28,515,681 |
| 2026-06-17 | 9.180 | 9.210 | 8.900 | 8.960 | 8.919 | 32,517,754 |
| 2026-06-16 | 9.050 | 9.310 | 8.890 | 9.210 | 9.168 | 32,746,163 |
| 2026-06-15 | 8.790 | 9.030 | 8.730 | 8.980 | 8.939 | 39,295,604 |
| 2026-06-12 | 8.600 | 8.870 | 8.470 | 8.660 | 8.620 | 52,111,201 |
| 2026-06-11 | 8.470 | 9.010 | 8.370 | 8.460 | 8.421 | 62,995,158 |
| 2026-06-10 | 8.200 | 8.490 | 8.190 | 8.460 | 8.421 | 37,931,437 |
| 2026-06-09 | 8.110 | 8.300 | 7.950 | 8.260 | 8.222 | 25,247,853 |
| 2026-06-08 | 8.230 | 8.360 | 7.920 | 8.070 | 8.033 | 31,551,702 |
| 2026-06-05 | 8.370 | 8.530 | 8.210 | 8.360 | 8.321 | 27,816,550 |
| 2026-06-04 | 8.530 | 8.640 | 8.360 | 8.410 | 8.371 | 25,583,390 |
| 2026-06-03 | 8.610 | 8.790 | 8.490 | 8.580 | 8.540 | 23,471,633 |
| 2026-06-02 | 8.920 | 8.990 | 8.580 | 8.640 | 8.600 | 28,345,644 |
| 2026-06-01 | 8.860 | 9.190 | 8.850 | 8.920 | 8.879 | 30,397,278 |
| 2026-05-29 | 9.130 | 9.210 | 8.800 | 8.850 | 8.809 | 32,101,982 |
| 2026-05-28 | 9.110 | 9.250 | 8.910 | 9.130 | 9.088 | 29,276,814 |
| 2026-05-27 | 9.420 | 9.570 | 9.050 | 9.100 | 9.058 | 31,969,353 |
| 2026-05-26 | 9.400 | 9.520 | 9.280 | 9.360 | 9.317 | 23,887,528 |
| 2026-05-25 | 9.700 | 9.750 | 9.290 | 9.420 | 9.377 | 39,496,948 |
| 2026-05-22 | 9.690 | 9.740 | 9.480 | 9.680 | 9.635 | 22,602,150 |
| 2026-05-21 | 9.930 | 10.230 | 9.500 | 9.510 | 9.466 | 41,866,275 |
| 2026-05-20 | 9.790 | 10.000 | 9.670 | 9.910 | 9.864 | 30,281,476 |
| 2026-05-19 | 9.850 | 9.930 | 9.590 | 9.870 | 9.824 | 26,393,693 |
| 2026-05-18 | 9.770 | 10.020 | 9.610 | 9.920 | 9.874 | 25,680,370 |
| 2026-05-15 | 10.060 | 10.260 | 9.800 | 9.860 | 9.815 | 40,335,439 |
| 2026-05-14 | 10.340 | 10.420 | 10.020 | 10.040 | 9.994 | 30,263,944 |
| 2026-05-13 | 10.210 | 10.420 | 10.090 | 10.350 | 10.302 | 26,488,956 |
| 2026-05-12 | 10.500 | 10.510 | 10.110 | 10.190 | 10.143 | 39,087,148 |
| 2026-05-11 | 10.770 | 10.840 | 10.300 | 10.450 | 10.402 | 50,850,728 |
| 2026-05-08 | 10.980 | 11.270 | 10.660 | 10.660 | 10.611 | 55,841,358 |
| 2026-05-07 | 11.170 | 11.190 | 10.810 | 11.060 | 11.009 | 50,268,391 |
| 2026-05-06 | 10.920 | 11.230 | 10.640 | 11.180 | 11.128 | 71,596,956 |
| 2026-04-30 | 11.170 | 11.340 | 10.730 | 10.800 | 10.750 | 55,281,906 |
| 2026-04-29 | 11.000 | 11.340 | 10.430 | 11.270 | 11.218 | 78,953,865 |
| 2026-04-28 | 11.360 | 11.520 | 11.210 | 11.410 | 11.357 | 43,376,012 |
| 2026-04-27 | 11.350 | 11.540 | 11.080 | 11.230 | 11.178 | 31,449,630 |
| 2026-04-24 | 10.900 | 11.340 | 10.870 | 11.250 | 11.198 | 40,827,608 |
| 2026-04-23 | 11.090 | 11.250 | 10.750 | 10.960 | 10.909 | 33,723,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0414 CNY |
| 2023-06-15 | 0.2316 CNY |
| 2022-05-26 | 0.1090 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.