Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.010 | 7.160 | 6.880 | 7.140 | 7.107 | 31,171,025 |
| 2025-10-22 | 7.110 | 7.150 | 6.990 | 7.030 | 6.998 | 28,594,540 |
| 2025-10-21 | 6.990 | 7.260 | 6.930 | 7.130 | 7.097 | 35,177,943 |
| 2025-10-20 | 6.990 | 7.030 | 6.900 | 6.960 | 6.928 | 27,322,262 |
| 2025-10-17 | 7.060 | 7.250 | 6.820 | 6.860 | 6.828 | 41,512,335 |
| 2025-10-16 | 7.140 | 7.180 | 7.050 | 7.100 | 7.067 | 26,388,348 |
| 2025-10-15 | 7.180 | 7.300 | 6.990 | 7.110 | 7.077 | 38,608,818 |
| 2025-10-14 | 7.440 | 7.470 | 7.050 | 7.070 | 7.037 | 48,444,661 |
| 2025-10-13 | 7.020 | 7.380 | 7.000 | 7.350 | 7.316 | 41,963,809 |
| 2025-10-10 | 7.750 | 7.830 | 7.290 | 7.340 | 7.306 | 62,595,915 |
| 2025-10-09 | 7.950 | 8.100 | 7.730 | 7.790 | 7.754 | 78,433,241 |
| 2025-09-30 | 7.490 | 7.850 | 7.400 | 7.780 | 7.744 | 67,616,424 |
| 2025-09-29 | 7.160 | 7.580 | 7.150 | 7.490 | 7.455 | 63,501,836 |
| 2025-09-26 | 7.280 | 7.430 | 7.170 | 7.180 | 7.147 | 37,118,672 |
| 2025-09-25 | 7.160 | 7.350 | 7.160 | 7.290 | 7.256 | 35,773,774 |
| 2025-09-24 | 6.960 | 7.230 | 6.930 | 7.210 | 7.177 | 40,343,271 |
| 2025-09-23 | 7.160 | 7.210 | 6.850 | 7.000 | 6.968 | 48,573,845 |
| 2025-09-22 | 7.250 | 7.340 | 7.100 | 7.160 | 7.127 | 32,697,442 |
| 2025-09-19 | 7.190 | 7.360 | 7.190 | 7.270 | 7.236 | 41,693,977 |
| 2025-09-18 | 7.480 | 7.480 | 7.130 | 7.190 | 7.157 | 65,483,076 |
| 2025-09-17 | 7.320 | 7.550 | 7.220 | 7.500 | 7.465 | 63,224,413 |
| 2025-09-16 | 7.450 | 7.480 | 7.180 | 7.340 | 7.306 | 57,269,155 |
| 2025-09-15 | 7.430 | 7.680 | 7.390 | 7.390 | 7.356 | 74,357,070 |
| 2025-09-12 | 7.570 | 7.580 | 7.300 | 7.400 | 7.366 | 79,514,930 |
| 2025-09-11 | 7.470 | 7.710 | 7.360 | 7.600 | 7.565 | 88,722,595 |
| 2025-09-10 | 7.650 | 7.840 | 7.450 | 7.470 | 7.436 | 121,657,981 |
| 2025-09-09 | 7.090 | 8.210 | 7.030 | 7.950 | 7.913 | 173,765,295 |
| 2025-09-08 | 7.060 | 7.300 | 6.810 | 7.170 | 7.137 | 117,970,197 |
| 2025-09-05 | 6.470 | 6.900 | 6.460 | 6.900 | 6.868 | 117,183,300 |
| 2025-09-04 | 6.330 | 6.870 | 6.290 | 6.390 | 6.361 | 95,647,838 |
| 2025-09-03 | 6.380 | 6.520 | 6.230 | 6.280 | 6.251 | 40,285,525 |
| 2025-09-02 | 6.470 | 6.510 | 6.320 | 6.370 | 6.341 | 38,525,465 |
| 2025-09-01 | 6.290 | 6.520 | 6.260 | 6.490 | 6.460 | 55,066,971 |
| 2025-08-29 | 6.150 | 6.400 | 6.050 | 6.260 | 6.231 | 47,201,308 |
| 2025-08-28 | 6.080 | 6.200 | 5.950 | 6.160 | 6.132 | 39,833,144 |
| 2025-08-27 | 6.300 | 6.360 | 6.110 | 6.130 | 6.102 | 38,723,657 |
| 2025-08-26 | 6.380 | 6.400 | 6.280 | 6.300 | 6.271 | 35,273,599 |
| 2025-08-25 | 6.140 | 6.530 | 6.140 | 6.380 | 6.351 | 88,501,733 |
| 2025-08-22 | 5.970 | 6.060 | 5.960 | 6.030 | 6.002 | 27,982,701 |
| 2025-08-21 | 6.080 | 6.080 | 5.930 | 5.980 | 5.952 | 28,491,393 |
| 2025-08-20 | 5.990 | 6.070 | 5.950 | 6.070 | 6.042 | 26,362,395 |
| 2025-08-19 | 5.960 | 6.040 | 5.930 | 6.010 | 5.982 | 25,756,876 |
| 2025-08-18 | 5.920 | 6.030 | 5.920 | 5.950 | 5.923 | 30,471,094 |
| 2025-08-15 | 5.770 | 5.930 | 5.770 | 5.920 | 5.893 | 23,684,013 |
| 2025-08-14 | 5.930 | 5.940 | 5.780 | 5.780 | 5.753 | 25,428,929 |
| 2025-08-13 | 5.920 | 5.970 | 5.880 | 5.930 | 5.903 | 22,830,905 |
| 2025-08-12 | 6.040 | 6.040 | 5.840 | 5.900 | 5.873 | 29,528,251 |
| 2025-08-11 | 5.860 | 6.050 | 5.800 | 5.980 | 5.952 | 52,910,036 |
| 2025-08-08 | 5.690 | 5.730 | 5.670 | 5.710 | 5.684 | 12,989,428 |
| 2025-08-07 | 5.750 | 5.770 | 5.680 | 5.690 | 5.664 | 16,754,074 |
| 2025-08-06 | 5.750 | 5.800 | 5.690 | 5.750 | 5.724 | 19,194,665 |
| 2025-08-05 | 5.700 | 5.740 | 5.670 | 5.690 | 5.664 | 14,583,363 |
| 2025-08-04 | 5.630 | 5.710 | 5.560 | 5.700 | 5.674 | 18,459,966 |
| 2025-08-01 | 5.670 | 5.700 | 5.610 | 5.630 | 5.604 | 15,932,198 |
| 2025-07-31 | 5.750 | 5.820 | 5.640 | 5.670 | 5.644 | 23,670,968 |
| 2025-07-30 | 5.900 | 5.920 | 5.730 | 5.790 | 5.763 | 25,850,145 |
| 2025-07-29 | 5.810 | 5.880 | 5.800 | 5.880 | 5.853 | 22,147,523 |
| 2025-07-28 | 5.790 | 5.900 | 5.710 | 5.830 | 5.803 | 27,686,122 |
| 2025-07-25 | 5.870 | 5.870 | 5.770 | 5.780 | 5.753 | 23,399,293 |
| 2025-07-24 | 5.620 | 5.890 | 5.620 | 5.860 | 5.833 | 42,274,090 |
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.