Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.770 | 5.790 | 5.600 | 5.630 | 5.604 | 36,577,265 |
| 2025-07-22 | 5.550 | 5.850 | 5.530 | 5.770 | 5.743 | 43,140,820 |
| 2025-07-21 | 5.530 | 5.600 | 5.480 | 5.560 | 5.534 | 22,478,912 |
| 2025-07-18 | 5.390 | 5.520 | 5.390 | 5.510 | 5.485 | 27,841,217 |
| 2025-07-17 | 5.330 | 5.360 | 5.280 | 5.350 | 5.325 | 14,429,986 |
| 2025-07-16 | 5.310 | 5.330 | 5.270 | 5.300 | 5.276 | 10,086,675 |
| 2025-07-15 | 5.430 | 5.430 | 5.260 | 5.290 | 5.266 | 18,525,139 |
| 2025-07-14 | 5.460 | 5.510 | 5.380 | 5.390 | 5.365 | 16,855,274 |
| 2025-07-11 | 5.390 | 5.470 | 5.330 | 5.410 | 5.385 | 20,107,020 |
| 2025-07-10 | 5.350 | 5.390 | 5.330 | 5.370 | 5.345 | 11,072,631 |
| 2025-07-09 | 5.400 | 5.400 | 5.330 | 5.350 | 5.325 | 12,051,739 |
| 2025-07-08 | 5.310 | 5.400 | 5.280 | 5.370 | 5.345 | 16,361,294 |
| 2025-07-07 | 5.260 | 5.340 | 5.260 | 5.300 | 5.276 | 10,210,278 |
| 2025-07-04 | 5.400 | 5.400 | 5.260 | 5.270 | 5.246 | 19,005,662 |
| 2025-07-03 | 5.420 | 5.440 | 5.330 | 5.390 | 5.365 | 13,752,874 |
| 2025-07-02 | 5.370 | 5.440 | 5.320 | 5.420 | 5.395 | 15,075,053 |
| 2025-07-01 | 5.440 | 5.450 | 5.320 | 5.400 | 5.375 | 20,482,240 |
| 2025-06-30 | 5.460 | 5.520 | 5.400 | 5.440 | 5.415 | 27,296,745 |
| 2025-06-27 | 5.490 | 5.790 | 5.460 | 5.480 | 5.455 | 50,079,381 |
| 2025-06-26 | 5.420 | 5.530 | 5.370 | 5.390 | 5.365 | 22,906,313 |
| 2025-06-25 | 5.380 | 5.500 | 5.360 | 5.420 | 5.395 | 31,281,456 |
| 2025-06-24 | 5.200 | 5.390 | 5.150 | 5.380 | 5.355 | 30,427,969 |
| 2025-06-23 | 5.070 | 5.220 | 5.070 | 5.210 | 5.186 | 18,995,946 |
| 2025-06-20 | 5.070 | 5.180 | 5.060 | 5.090 | 5.067 | 15,513,033 |
| 2025-06-19 | 5.080 | 5.180 | 5.030 | 5.060 | 5.037 | 13,510,097 |
| 2025-06-18 | 5.140 | 5.150 | 5.060 | 5.090 | 5.067 | 10,185,508 |
| 2025-06-17 | 5.090 | 5.180 | 5.080 | 5.150 | 5.126 | 14,248,480 |
| 2025-06-16 | 5.100 | 5.150 | 5.080 | 5.090 | 5.067 | 10,831,903 |
| 2025-06-13 | 5.080 | 5.140 | 5.030 | 5.090 | 5.067 | 23,322,505 |
| 2025-06-12 | 5.080 | 5.110 | 5.040 | 5.100 | 5.077 | 11,523,763 |
| 2025-06-11 | 5.050 | 5.150 | 5.020 | 5.080 | 5.057 | 13,501,745 |
| 2025-06-10 | 5.060 | 5.120 | 5.010 | 5.050 | 5.027 | 14,373,603 |
| 2025-06-09 | 4.980 | 5.090 | 4.970 | 5.070 | 5.047 | 11,192,585 |
| 2025-06-06 | 4.960 | 5.010 | 4.940 | 4.980 | 4.957 | 9,069,500 |
| 2025-06-05 | 5.010 | 5.010 | 4.930 | 4.950 | 4.927 | 10,086,216 |
| 2025-06-04 | 4.900 | 5.010 | 4.900 | 4.980 | 4.957 | 11,730,295 |
| 2025-06-03 | 4.840 | 4.930 | 4.820 | 4.920 | 4.897 | 13,348,844 |
| 2025-05-30 | 4.870 | 4.890 | 4.820 | 4.830 | 4.808 | 8,907,021 |
| 2025-05-29 | 4.830 | 4.900 | 4.830 | 4.890 | 4.867 | 7,649,981 |
| 2025-05-28 | 4.910 | 4.930 | 4.830 | 4.850 | 4.828 | 8,557,403 |
| 2025-05-27 | 4.910 | 4.930 | 4.850 | 4.910 | 4.887 | 11,622,684 |
| 2025-05-26 | 4.820 | 4.930 | 4.800 | 4.900 | 4.877 | 13,963,827 |
| 2025-05-23 | 4.880 | 4.910 | 4.810 | 4.820 | 4.798 | 9,468,246 |
| 2025-05-22 | 4.900 | 4.930 | 4.830 | 4.830 | 4.808 | 8,964,384 |
| 2025-05-21 | 4.910 | 4.980 | 4.890 | 4.930 | 4.907 | 11,836,272 |
| 2025-05-20 | 4.890 | 4.920 | 4.850 | 4.910 | 4.887 | 8,706,592 |
| 2025-05-19 | 4.820 | 4.890 | 4.780 | 4.880 | 4.858 | 10,249,858 |
| 2025-05-16 | 4.830 | 4.870 | 4.820 | 4.840 | 4.818 | 8,153,181 |
| 2025-05-15 | 4.870 | 4.880 | 4.820 | 4.830 | 4.808 | 9,024,776 |
| 2025-05-14 | 4.890 | 4.930 | 4.850 | 4.890 | 4.867 | 10,870,765 |
| 2025-05-13 | 4.970 | 4.980 | 4.890 | 4.890 | 4.867 | 12,293,763 |
| 2025-05-12 | 4.860 | 4.910 | 4.850 | 4.910 | 4.887 | 12,841,296 |
| 2025-05-09 | 4.850 | 4.860 | 4.790 | 4.810 | 4.788 | 10,698,689 |
| 2025-05-08 | 4.810 | 4.880 | 4.790 | 4.850 | 4.828 | 11,282,210 |
| 2025-05-07 | 4.820 | 4.880 | 4.780 | 4.820 | 4.798 | 13,025,089 |
| 2025-05-06 | 4.700 | 4.800 | 4.690 | 4.790 | 4.768 | 12,778,380 |
| 2025-04-30 | 4.620 | 4.700 | 4.620 | 4.690 | 4.668 | 10,649,189 |
| 2025-04-29 | 4.590 | 4.670 | 4.580 | 4.630 | 4.609 | 8,925,314 |
| 2025-04-28 | 4.670 | 4.670 | 4.550 | 4.600 | 4.579 | 9,326,275 |
| 2025-04-25 | 4.660 | 4.700 | 4.630 | 4.660 | 4.639 | 10,190,517 |
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.