Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.820 | 6.850 | 6.660 | 6.740 | 6.740 | 19,181,612 |
| 2026-10-20 | 6.730 | 6.860 | 6.700 | 6.810 | 6.810 | 19,310,345 |
| 2026-10-19 | 6.900 | 6.950 | 6.680 | 6.750 | 6.750 | 29,912,195 |
| 2026-10-16 | 7.110 | 7.210 | 6.880 | 6.950 | 6.950 | 41,351,049 |
| 2026-10-15 | 7.160 | 7.360 | 7.140 | 7.180 | 7.180 | 29,670,420 |
| 2026-10-14 | 7.550 | 7.730 | 7.290 | 7.390 | 7.390 | 29,991,319 |
| 2026-10-13 | 7.760 | 7.810 | 7.280 | 7.500 | 7.500 | 39,901,743 |
| 2026-10-12 | 7.970 | 8.230 | 7.820 | 7.840 | 7.840 | 38,195,924 |
| 2026-10-09 | 7.650 | 8.120 | 7.600 | 8.000 | 8.000 | 58,303,481 |
| 2026-10-08 | 7.450 | 7.720 | 7.410 | 7.640 | 7.640 | 26,753,455 |
| 2026-09-30 | 7.350 | 7.550 | 7.300 | 7.450 | 7.450 | 17,676,384 |
| 2026-09-29 | 7.240 | 7.390 | 7.150 | 7.320 | 7.320 | 17,447,600 |
| 2026-09-28 | 7.440 | 7.480 | 7.080 | 7.170 | 7.170 | 23,767,038 |
| 2026-09-24 | 7.600 | 7.810 | 7.440 | 7.440 | 7.440 | 14,790,403 |
| 2026-09-23 | 7.560 | 7.670 | 7.530 | 7.630 | 7.630 | 15,368,413 |
| 2026-09-22 | 7.610 | 7.660 | 7.500 | 7.570 | 7.570 | 19,441,431 |
| 2026-09-21 | 7.720 | 7.770 | 7.530 | 7.580 | 7.580 | 25,594,878 |
| 2026-09-18 | 7.710 | 7.750 | 7.680 | 7.740 | 7.740 | 9,789,847 |
| 2026-09-17 | 7.740 | 7.800 | 7.630 | 7.640 | 7.640 | 12,919,302 |
| 2026-09-16 | 7.600 | 7.830 | 7.560 | 7.800 | 7.800 | 20,693,347 |
| 2026-09-15 | 7.600 | 7.680 | 7.540 | 7.560 | 7.560 | 11,521,820 |
| 2026-09-14 | 7.390 | 7.630 | 7.370 | 7.620 | 7.620 | 15,774,578 |
| 2026-09-11 | 7.600 | 7.620 | 7.340 | 7.440 | 7.440 | 17,796,739 |
| 2026-09-10 | 7.710 | 7.720 | 7.570 | 7.670 | 7.670 | 10,934,705 |
| 2026-09-09 | 7.690 | 7.780 | 7.660 | 7.730 | 7.730 | 12,943,534 |
| 2026-09-08 | 7.620 | 7.720 | 7.570 | 7.700 | 7.700 | 12,750,715 |
| 2026-09-07 | 7.750 | 7.800 | 7.620 | 7.630 | 7.630 | 15,716,830 |
| 2026-09-04 | 7.850 | 7.990 | 7.700 | 7.740 | 7.740 | 16,023,654 |
| 2026-09-03 | 7.840 | 7.900 | 7.780 | 7.810 | 7.810 | 11,565,223 |
| 2026-09-02 | 7.960 | 8.000 | 7.730 | 7.810 | 7.810 | 20,662,945 |
| 2026-09-01 | 8.010 | 8.080 | 7.940 | 8.030 | 8.030 | 19,266,863 |
| 2026-08-31 | 8.050 | 8.090 | 7.930 | 8.000 | 8.000 | 18,630,278 |
| 2026-08-28 | 8.120 | 8.210 | 8.060 | 8.070 | 8.070 | 16,294,059 |
| 2026-08-27 | 8.120 | 8.200 | 8.010 | 8.160 | 8.160 | 21,441,621 |
| 2026-08-26 | 8.020 | 8.230 | 8.000 | 8.160 | 8.160 | 21,745,217 |
| 2026-08-25 | 8.120 | 8.170 | 7.930 | 8.040 | 8.040 | 22,322,877 |
| 2026-08-24 | 8.130 | 8.260 | 8.060 | 8.150 | 8.150 | 29,082,213 |
| 2026-08-21 | 8.090 | 8.320 | 7.980 | 8.160 | 8.160 | 32,453,294 |
| 2026-08-20 | 8.250 | 8.270 | 8.020 | 8.130 | 8.130 | 38,469,550 |
| 2026-08-19 | 8.470 | 8.670 | 8.130 | 8.140 | 8.140 | 43,054,725 |
| 2026-08-18 | 8.420 | 8.780 | 8.410 | 8.550 | 8.550 | 71,374,514 |
| 2026-08-17 | 7.870 | 8.090 | 7.780 | 8.070 | 8.070 | 29,964,738 |
| 2026-08-14 | 7.830 | 7.990 | 7.800 | 7.870 | 7.870 | 19,280,684 |
| 2026-08-13 | 7.990 | 8.040 | 7.810 | 7.830 | 7.830 | 20,588,705 |
| 2026-08-12 | 7.920 | 8.100 | 7.920 | 7.980 | 7.980 | 16,371,169 |
| 2026-08-11 | 8.000 | 8.030 | 7.930 | 7.970 | 7.970 | 16,478,193 |
| 2026-08-10 | 7.990 | 8.150 | 7.920 | 8.010 | 8.010 | 29,912,075 |
| 2026-08-07 | 7.800 | 8.050 | 7.780 | 7.890 | 7.890 | 26,191,050 |
| 2026-08-06 | 7.830 | 7.930 | 7.800 | 7.840 | 7.840 | 23,115,488 |
| 2026-08-05 | 7.830 | 7.990 | 7.810 | 7.880 | 7.880 | 26,307,118 |
| 2026-08-04 | 7.900 | 7.980 | 7.800 | 7.820 | 7.820 | 23,551,817 |
| 2026-08-03 | 7.570 | 7.890 | 7.520 | 7.860 | 7.860 | 26,255,067 |
| 2026-07-31 | 7.680 | 7.770 | 7.560 | 7.620 | 7.620 | 31,454,965 |
| 2026-07-30 | 7.470 | 7.710 | 7.420 | 7.600 | 7.600 | 27,707,109 |
| 2026-07-29 | 7.250 | 7.630 | 7.140 | 7.520 | 7.520 | 36,394,060 |
| 2026-07-28 | 7.150 | 7.380 | 7.120 | 7.250 | 7.250 | 23,367,237 |
| 2026-07-27 | 7.020 | 7.310 | 6.910 | 7.250 | 7.250 | 29,853,486 |
| 2026-07-24 | 7.550 | 7.550 | 6.990 | 7.010 | 7.010 | 45,233,513 |
| 2026-07-23 | 6.880 | 7.420 | 6.880 | 7.370 | 7.370 | 40,762,903 |
| 2026-07-22 | 7.040 | 7.110 | 6.880 | 6.900 | 6.900 | 26,745,672 |
Page 1 of 1 · 60 trading days
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.