Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.980 | 9.720 | 8.910 | 9.610 | 9.566 | 101,185,346 |
| 2026-01-16 | 8.780 | 9.100 | 8.730 | 8.960 | 8.919 | 73,717,592 |
| 2026-01-15 | 8.680 | 9.190 | 8.580 | 8.730 | 8.690 | 71,592,710 |
| 2026-01-14 | 8.150 | 8.880 | 8.150 | 8.600 | 8.560 | 100,198,340 |
| 2026-01-13 | 8.160 | 8.380 | 8.060 | 8.190 | 8.152 | 51,985,259 |
| 2026-01-12 | 8.200 | 8.390 | 8.130 | 8.200 | 8.162 | 60,764,644 |
| 2026-01-09 | 7.900 | 8.380 | 7.860 | 8.110 | 8.073 | 58,722,575 |
| 2026-01-08 | 7.920 | 8.070 | 7.860 | 7.910 | 7.874 | 36,932,703 |
| 2026-01-07 | 8.000 | 8.150 | 7.900 | 7.930 | 7.893 | 42,689,522 |
| 2026-01-06 | 7.800 | 8.070 | 7.800 | 7.990 | 7.953 | 54,540,995 |
| 2026-01-05 | 7.550 | 7.760 | 7.490 | 7.730 | 7.694 | 41,047,381 |
| 2025-12-31 | 7.600 | 7.680 | 7.480 | 7.490 | 7.455 | 25,804,231 |
| 2025-12-30 | 7.500 | 7.690 | 7.380 | 7.570 | 7.535 | 38,849,608 |
| 2025-12-29 | 7.840 | 7.850 | 7.560 | 7.600 | 7.565 | 46,297,680 |
| 2025-12-26 | 7.680 | 7.940 | 7.600 | 7.820 | 7.784 | 64,565,138 |
| 2025-12-25 | 7.400 | 7.670 | 7.330 | 7.600 | 7.565 | 43,853,692 |
| 2025-12-24 | 7.090 | 7.500 | 7.090 | 7.470 | 7.436 | 61,946,042 |
| 2025-12-23 | 6.940 | 7.200 | 6.910 | 7.120 | 7.087 | 44,611,004 |
| 2025-12-22 | 6.910 | 7.010 | 6.910 | 6.940 | 6.908 | 26,428,550 |
| 2025-12-19 | 6.860 | 6.960 | 6.840 | 6.900 | 6.868 | 25,593,943 |
| 2025-12-18 | 6.900 | 6.960 | 6.820 | 6.820 | 6.789 | 20,688,247 |
| 2025-12-17 | 6.770 | 6.960 | 6.730 | 6.920 | 6.888 | 27,008,797 |
| 2025-12-16 | 6.860 | 6.860 | 6.680 | 6.740 | 6.709 | 26,887,607 |
| 2025-12-15 | 6.920 | 6.970 | 6.820 | 6.840 | 6.808 | 29,519,305 |
| 2025-12-12 | 7.090 | 7.130 | 6.900 | 6.970 | 6.938 | 46,550,525 |
| 2025-12-11 | 7.160 | 7.210 | 7.050 | 7.050 | 7.017 | 26,961,630 |
| 2025-12-10 | 7.150 | 7.240 | 7.050 | 7.130 | 7.097 | 26,318,798 |
| 2025-12-09 | 7.220 | 7.260 | 7.100 | 7.130 | 7.097 | 23,431,596 |
| 2025-12-08 | 7.210 | 7.310 | 7.150 | 7.270 | 7.236 | 31,278,480 |
| 2025-12-05 | 7.090 | 7.200 | 6.970 | 7.180 | 7.147 | 26,942,234 |
| 2025-12-04 | 7.120 | 7.190 | 7.030 | 7.070 | 7.037 | 25,370,482 |
| 2025-12-03 | 7.280 | 7.360 | 7.080 | 7.120 | 7.087 | 33,198,359 |
| 2025-12-02 | 7.420 | 7.440 | 7.250 | 7.270 | 7.236 | 33,864,916 |
| 2025-12-01 | 7.510 | 7.690 | 7.380 | 7.450 | 7.416 | 47,891,918 |
| 2025-11-28 | 7.200 | 7.590 | 7.180 | 7.580 | 7.545 | 54,562,181 |
| 2025-11-27 | 7.080 | 7.360 | 7.070 | 7.210 | 7.177 | 45,302,385 |
| 2025-11-26 | 7.260 | 7.260 | 7.080 | 7.090 | 7.057 | 37,585,203 |
| 2025-11-25 | 7.090 | 7.310 | 7.020 | 7.250 | 7.217 | 48,021,172 |
| 2025-11-24 | 7.210 | 7.240 | 6.930 | 7.030 | 6.998 | 54,526,972 |
| 2025-11-21 | 7.800 | 7.890 | 7.020 | 7.020 | 6.988 | 92,375,641 |
| 2025-11-20 | 8.190 | 8.390 | 7.900 | 7.940 | 7.903 | 62,678,644 |
| 2025-11-19 | 8.380 | 8.590 | 8.150 | 8.200 | 8.162 | 66,114,136 |
| 2025-11-18 | 9.030 | 9.080 | 8.310 | 8.400 | 8.361 | 118,798,948 |
| 2025-11-17 | 9.010 | 9.440 | 8.860 | 9.080 | 9.038 | 97,085,162 |
| 2025-11-14 | 8.650 | 9.330 | 8.640 | 9.010 | 8.968 | 137,856,565 |
| 2025-11-13 | 7.810 | 9.380 | 7.810 | 8.870 | 8.829 | 194,951,542 |
| 2025-11-12 | 7.860 | 8.020 | 7.620 | 7.870 | 7.834 | 82,501,734 |
| 2025-11-11 | 7.460 | 8.060 | 7.440 | 7.860 | 7.824 | 99,564,609 |
| 2025-11-10 | 7.550 | 7.660 | 7.380 | 7.470 | 7.436 | 59,382,422 |
| 2025-11-07 | 7.210 | 7.590 | 7.090 | 7.480 | 7.446 | 67,360,394 |
| 2025-11-06 | 7.190 | 7.380 | 7.080 | 7.240 | 7.207 | 36,297,000 |
| 2025-11-05 | 6.830 | 7.200 | 6.820 | 7.150 | 7.117 | 49,097,882 |
| 2025-11-04 | 7.020 | 7.120 | 6.860 | 6.910 | 6.878 | 31,924,839 |
| 2025-11-03 | 7.200 | 7.280 | 6.940 | 7.080 | 7.047 | 50,633,459 |
| 2025-10-31 | 7.160 | 7.540 | 7.130 | 7.250 | 7.217 | 66,041,461 |
| 2025-10-30 | 7.040 | 7.340 | 7.020 | 7.200 | 7.167 | 55,946,477 |
| 2025-10-29 | 6.910 | 7.050 | 6.890 | 7.040 | 7.008 | 25,786,312 |
| 2025-10-28 | 6.930 | 7.000 | 6.870 | 6.920 | 6.888 | 23,760,036 |
| 2025-10-27 | 7.030 | 7.140 | 6.940 | 6.950 | 6.918 | 34,842,820 |
| 2025-10-24 | 7.080 | 7.140 | 6.940 | 6.980 | 6.948 | 38,501,044 |
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.