Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.890 | 6.000 | 5.750 | 5.760 | 5.733 | 31,453,154 |
| 2024-10-28 | 5.810 | 5.880 | 5.740 | 5.870 | 5.843 | 35,276,241 |
| 2024-10-25 | 5.620 | 5.990 | 5.610 | 5.910 | 5.883 | 43,341,037 |
| 2024-10-24 | 5.730 | 5.730 | 5.580 | 5.600 | 5.574 | 19,987,122 |
| 2024-10-23 | 5.630 | 5.820 | 5.590 | 5.700 | 5.674 | 30,543,007 |
| 2024-10-22 | 5.600 | 5.650 | 5.500 | 5.630 | 5.604 | 24,212,797 |
| 2024-10-21 | 5.550 | 5.750 | 5.530 | 5.590 | 5.564 | 32,184,050 |
| 2024-10-18 | 5.220 | 5.690 | 5.210 | 5.520 | 5.495 | 33,008,578 |
| 2024-10-17 | 5.390 | 5.430 | 5.230 | 5.240 | 5.216 | 18,119,295 |
| 2024-10-16 | 5.230 | 5.520 | 5.210 | 5.360 | 5.335 | 25,653,458 |
| 2024-10-15 | 5.400 | 5.520 | 5.300 | 5.310 | 5.286 | 24,894,208 |
| 2024-10-14 | 5.470 | 5.570 | 5.330 | 5.550 | 5.524 | 24,975,143 |
| 2024-10-11 | 5.790 | 5.810 | 5.370 | 5.460 | 5.435 | 30,480,868 |
| 2024-10-10 | 6.010 | 6.150 | 5.800 | 5.810 | 5.783 | 36,900,921 |
| 2024-10-09 | 6.300 | 6.420 | 5.850 | 5.930 | 5.903 | 67,389,729 |
| 2024-10-08 | 7.000 | 7.000 | 6.210 | 6.710 | 6.679 | 105,308,065 |
| 2024-09-30 | 5.420 | 5.960 | 5.320 | 5.920 | 5.893 | 77,570,548 |
| 2024-09-27 | 4.860 | 5.210 | 4.860 | 5.130 | 5.106 | 27,082,024 |
| 2024-09-26 | 4.600 | 4.800 | 4.580 | 4.790 | 4.768 | 23,637,391 |
| 2024-09-25 | 4.570 | 4.760 | 4.570 | 4.610 | 4.589 | 22,838,174 |
| 2024-09-24 | 4.300 | 4.550 | 4.290 | 4.540 | 4.519 | 25,703,177 |
| 2024-09-23 | 4.270 | 4.330 | 4.230 | 4.280 | 4.260 | 8,222,506 |
| 2024-09-20 | 4.350 | 4.360 | 4.240 | 4.280 | 4.260 | 9,371,397 |
| 2024-09-19 | 4.300 | 4.410 | 4.250 | 4.340 | 4.320 | 10,832,899 |
| 2024-09-18 | 4.370 | 4.380 | 4.230 | 4.280 | 4.260 | 10,583,596 |
| 2024-09-13 | 4.530 | 4.530 | 4.360 | 4.370 | 4.350 | 11,700,674 |
| 2024-09-12 | 4.550 | 4.630 | 4.500 | 4.500 | 4.479 | 12,733,468 |
| 2024-09-11 | 4.410 | 4.570 | 4.400 | 4.530 | 4.509 | 14,611,289 |
| 2024-09-10 | 4.440 | 4.490 | 4.340 | 4.430 | 4.410 | 9,197,608 |
| 2024-09-09 | 4.440 | 4.550 | 4.420 | 4.440 | 4.420 | 11,624,277 |
| 2024-09-06 | 4.520 | 4.550 | 4.410 | 4.410 | 4.390 | 7,908,256 |
| 2024-09-05 | 4.590 | 4.670 | 4.510 | 4.530 | 4.509 | 10,353,658 |
| 2024-09-04 | 4.510 | 4.650 | 4.480 | 4.570 | 4.549 | 15,704,230 |
| 2024-09-03 | 4.470 | 4.560 | 4.400 | 4.520 | 4.499 | 12,567,486 |
| 2024-09-02 | 4.560 | 4.620 | 4.440 | 4.460 | 4.439 | 9,324,066 |
| 2024-08-30 | 4.460 | 4.630 | 4.460 | 4.560 | 4.539 | 13,031,873 |
| 2024-08-29 | 4.290 | 4.480 | 4.280 | 4.470 | 4.449 | 13,332,647 |
| 2024-08-28 | 4.300 | 4.330 | 4.210 | 4.310 | 4.290 | 9,116,684 |
| 2024-08-27 | 4.460 | 4.460 | 4.300 | 4.310 | 4.290 | 9,402,750 |
| 2024-08-26 | 4.330 | 4.530 | 4.320 | 4.460 | 4.439 | 12,104,162 |
| 2024-08-23 | 4.440 | 4.450 | 4.320 | 4.350 | 4.330 | 11,366,105 |
| 2024-08-22 | 4.510 | 4.550 | 4.440 | 4.450 | 4.430 | 8,238,105 |
| 2024-08-21 | 4.470 | 4.560 | 4.430 | 4.520 | 4.499 | 8,127,856 |
| 2024-08-20 | 4.560 | 4.630 | 4.470 | 4.470 | 4.449 | 8,781,387 |
| 2024-08-19 | 4.540 | 4.610 | 4.480 | 4.560 | 4.539 | 7,496,859 |
| 2024-08-16 | 4.610 | 4.640 | 4.530 | 4.530 | 4.509 | 8,346,464 |
| 2024-08-15 | 4.490 | 4.650 | 4.470 | 4.610 | 4.589 | 11,877,719 |
| 2024-08-14 | 4.570 | 4.620 | 4.500 | 4.520 | 4.499 | 7,331,867 |
| 2024-08-13 | 4.520 | 4.630 | 4.440 | 4.590 | 4.569 | 11,428,763 |
| 2024-08-12 | 4.550 | 4.570 | 4.460 | 4.490 | 4.469 | 9,060,474 |
| 2024-08-09 | 4.750 | 4.780 | 4.540 | 4.560 | 4.539 | 17,600,438 |
| 2024-08-08 | 4.660 | 4.710 | 4.600 | 4.700 | 4.678 | 9,615,432 |
| 2024-08-07 | 4.640 | 4.670 | 4.570 | 4.650 | 4.629 | 7,588,920 |
| 2024-08-06 | 4.540 | 4.660 | 4.530 | 4.660 | 4.639 | 11,179,101 |
| 2024-08-05 | 4.610 | 4.720 | 4.500 | 4.500 | 4.479 | 12,092,394 |
| 2024-08-02 | 4.660 | 4.760 | 4.630 | 4.650 | 4.629 | 13,105,475 |
| 2024-08-01 | 4.660 | 4.720 | 4.650 | 4.680 | 4.658 | 10,077,795 |
| 2024-07-31 | 4.490 | 4.680 | 4.470 | 4.680 | 4.658 | 15,406,449 |
| 2024-07-30 | 4.440 | 4.530 | 4.430 | 4.510 | 4.489 | 7,576,588 |
| 2024-07-29 | 4.540 | 4.580 | 4.400 | 4.480 | 4.459 | 11,752,858 |
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.