Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.690 | 4.720 | 4.620 | 4.650 | 4.629 | 11,196,759 |
| 2025-04-23 | 4.650 | 4.700 | 4.650 | 4.680 | 4.658 | 11,223,384 |
| 2025-04-22 | 4.670 | 4.680 | 4.590 | 4.640 | 4.619 | 12,553,494 |
| 2025-04-21 | 4.600 | 4.690 | 4.570 | 4.660 | 4.639 | 13,024,621 |
| 2025-04-18 | 4.640 | 4.680 | 4.580 | 4.650 | 4.629 | 10,722,422 |
| 2025-04-17 | 4.580 | 4.670 | 4.580 | 4.630 | 4.609 | 10,802,345 |
| 2025-04-16 | 4.650 | 4.680 | 4.520 | 4.620 | 4.599 | 12,045,405 |
| 2025-04-15 | 4.650 | 4.710 | 4.620 | 4.670 | 4.648 | 11,468,891 |
| 2025-04-14 | 4.690 | 4.730 | 4.650 | 4.670 | 4.648 | 11,031,373 |
| 2025-04-11 | 4.580 | 4.700 | 4.570 | 4.650 | 4.629 | 14,782,338 |
| 2025-04-10 | 4.610 | 4.690 | 4.580 | 4.600 | 4.579 | 18,042,034 |
| 2025-04-09 | 4.400 | 4.570 | 4.230 | 4.520 | 4.499 | 20,298,573 |
| 2025-04-08 | 4.300 | 4.520 | 4.300 | 4.470 | 4.449 | 26,817,833 |
| 2025-04-07 | 4.800 | 4.870 | 4.180 | 4.280 | 4.260 | 39,892,661 |
| 2025-04-03 | 5.050 | 5.110 | 5.020 | 5.040 | 5.017 | 11,203,773 |
| 2025-04-02 | 5.040 | 5.140 | 5.010 | 5.080 | 5.057 | 9,662,182 |
| 2025-04-01 | 5.010 | 5.080 | 5.010 | 5.050 | 5.027 | 10,003,525 |
| 2025-03-31 | 5.110 | 5.120 | 4.980 | 5.020 | 4.997 | 15,612,710 |
| 2025-03-28 | 5.180 | 5.240 | 5.100 | 5.120 | 5.096 | 12,304,050 |
| 2025-03-27 | 5.250 | 5.290 | 5.160 | 5.200 | 5.176 | 12,776,820 |
| 2025-03-26 | 5.190 | 5.290 | 5.190 | 5.250 | 5.226 | 10,646,390 |
| 2025-03-25 | 5.160 | 5.240 | 5.130 | 5.220 | 5.196 | 14,555,527 |
| 2025-03-24 | 5.230 | 5.250 | 5.080 | 5.160 | 5.136 | 17,740,988 |
| 2025-03-21 | 5.290 | 5.320 | 5.210 | 5.220 | 5.196 | 15,131,181 |
| 2025-03-20 | 5.300 | 5.310 | 5.250 | 5.260 | 5.236 | 13,075,446 |
| 2025-03-19 | 5.340 | 5.390 | 5.280 | 5.300 | 5.276 | 16,940,689 |
| 2025-03-18 | 5.350 | 5.440 | 5.320 | 5.350 | 5.325 | 16,382,308 |
| 2025-03-17 | 5.350 | 5.380 | 5.310 | 5.320 | 5.295 | 15,788,468 |
| 2025-03-14 | 5.230 | 5.350 | 5.190 | 5.350 | 5.325 | 24,708,857 |
| 2025-03-13 | 5.250 | 5.280 | 5.150 | 5.220 | 5.196 | 17,683,654 |
| 2025-03-12 | 5.260 | 5.280 | 5.210 | 5.250 | 5.226 | 14,705,110 |
| 2025-03-11 | 5.180 | 5.260 | 5.160 | 5.250 | 5.226 | 15,273,131 |
| 2025-03-10 | 5.210 | 5.280 | 5.180 | 5.230 | 5.206 | 15,688,146 |
| 2025-03-07 | 5.290 | 5.310 | 5.170 | 5.190 | 5.166 | 23,065,963 |
| 2025-03-06 | 5.300 | 5.330 | 5.230 | 5.320 | 5.295 | 21,224,767 |
| 2025-03-05 | 5.340 | 5.360 | 5.200 | 5.270 | 5.246 | 22,113,167 |
| 2025-03-04 | 5.390 | 5.390 | 5.280 | 5.350 | 5.325 | 30,548,740 |
| 2025-03-03 | 5.260 | 5.600 | 5.240 | 5.440 | 5.415 | 50,514,301 |
| 2025-02-28 | 5.370 | 5.410 | 5.200 | 5.240 | 5.216 | 30,273,171 |
| 2025-02-27 | 5.340 | 5.420 | 5.280 | 5.390 | 5.365 | 30,184,494 |
| 2025-02-26 | 5.190 | 5.330 | 5.180 | 5.320 | 5.295 | 25,583,209 |
| 2025-02-25 | 5.100 | 5.240 | 5.090 | 5.170 | 5.146 | 20,122,996 |
| 2025-02-24 | 5.160 | 5.240 | 5.120 | 5.160 | 5.136 | 23,304,027 |
| 2025-02-21 | 5.060 | 5.160 | 5.030 | 5.150 | 5.126 | 25,021,557 |
| 2025-02-20 | 5.070 | 5.090 | 5.010 | 5.040 | 5.017 | 18,059,285 |
| 2025-02-19 | 5.000 | 5.080 | 4.980 | 5.060 | 5.037 | 19,471,237 |
| 2025-02-18 | 5.050 | 5.160 | 5.010 | 5.030 | 5.007 | 29,115,656 |
| 2025-02-17 | 5.100 | 5.110 | 5.000 | 5.030 | 5.007 | 17,901,335 |
| 2025-02-14 | 5.030 | 5.150 | 5.020 | 5.060 | 5.037 | 18,463,364 |
| 2025-02-13 | 5.090 | 5.130 | 5.020 | 5.030 | 5.007 | 18,047,796 |
| 2025-02-12 | 4.980 | 5.090 | 4.960 | 5.080 | 5.057 | 19,087,152 |
| 2025-02-11 | 5.040 | 5.060 | 4.950 | 4.990 | 4.967 | 16,396,083 |
| 2025-02-10 | 5.030 | 5.060 | 4.970 | 5.050 | 5.027 | 17,212,327 |
| 2025-02-07 | 4.910 | 5.050 | 4.910 | 5.000 | 4.977 | 22,192,239 |
| 2025-02-06 | 4.830 | 4.930 | 4.760 | 4.920 | 4.897 | 18,105,425 |
| 2025-02-05 | 4.830 | 4.890 | 4.780 | 4.810 | 4.788 | 15,391,081 |
| 2025-01-27 | 4.880 | 4.930 | 4.780 | 4.790 | 4.768 | 16,994,586 |
| 2025-01-24 | 4.780 | 4.930 | 4.780 | 4.930 | 4.907 | 15,769,571 |
| 2025-01-23 | 4.830 | 4.940 | 4.780 | 4.790 | 4.768 | 14,980,852 |
| 2025-01-22 | 4.830 | 4.830 | 4.750 | 4.780 | 4.758 | 11,205,472 |
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.