Lianhe Chemical Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.330	20.280	19.220	19.350	18.784	9,693,094
2022-08-02	19.630	19.900	19.100	19.330	18.765	8,986,955
2022-08-01	18.700	19.760	18.600	19.590	19.017	12,665,812
2022-07-29	18.330	18.840	18.320	18.750	18.202	7,761,480
2022-07-28	17.850	18.540	17.750	18.340	17.804	5,606,582
2022-07-27	17.480	17.990	17.310	17.860	17.338	3,580,454
2022-07-26	17.060	17.560	17.000	17.480	16.969	3,077,458
2022-07-25	17.370	17.420	17.050	17.140	16.639	3,830,151
2022-07-22	17.130	17.490	16.980	17.420	16.911	3,903,934
2022-07-21	17.280	17.450	17.100	17.200	16.649	3,073,891
2022-07-20	17.260	17.530	17.010	17.250	16.697	5,236,791
2022-07-19	16.980	17.290	16.800	17.210	16.658	4,225,500
2022-07-18	16.660	17.240	16.610	17.000	16.455	5,396,073
2022-07-15	16.520	17.080	16.420	16.730	16.194	5,983,683
2022-07-14	16.110	16.880	16.080	16.510	15.981	5,330,217
2022-07-13	15.720	16.080	15.550	16.030	15.516	3,505,267
2022-07-12	16.230	16.340	15.580	15.620	15.119	5,347,272
2022-07-11	16.530	16.570	15.950	16.230	15.710	3,630,962
2022-07-08	16.770	16.990	16.490	16.640	16.107	4,019,259
2022-07-07	16.700	16.970	16.540	16.840	16.300	2,701,002
2022-07-06	17.070	17.180	16.510	16.700	16.165	3,896,652
2022-07-05	16.820	17.430	16.820	17.110	16.561	6,944,933
2022-07-04	16.250	16.850	16.150	16.770	16.232	5,599,826
2022-07-01	16.350	16.750	16.260	16.480	15.952	4,985,058
2022-06-30	16.430	16.640	16.270	16.370	15.845	4,026,427
2022-06-29	16.400	16.750	16.260	16.380	15.855	6,720,365
2022-06-28	16.500	16.650	16.260	16.430	15.903	5,902,579
2022-06-27	16.700	17.000	16.370	16.410	15.884	9,018,601
2022-06-24	16.750	16.900	16.640	16.700	16.165	5,188,515
2022-06-23	16.770	16.940	16.480	16.840	16.300	5,667,053
2022-06-22	17.050	17.240	16.750	16.870	16.329	4,008,385
2022-06-21	17.250	17.260	16.720	16.990	16.445	5,313,308
2022-06-20	16.900	17.370	16.710	17.260	16.707	7,855,766
2022-06-17	16.160	17.070	16.120	16.960	16.416	8,602,054
2022-06-16	15.770	16.450	15.770	16.340	15.816	7,068,240
2022-06-15	16.320	16.490	15.720	15.760	15.255	6,212,578
2022-06-14	16.130	16.440	15.630	16.370	15.845	4,928,509
2022-06-13	15.850	16.300	15.700	16.290	15.768	8,459,179
2022-06-10	15.440	16.280	15.150	16.000	15.487	10,727,442
2022-06-09	15.910	15.920	15.210	15.560	15.061	7,066,621
2022-06-08	15.340	16.000	15.210	15.910	15.400	7,751,764
2022-06-07	15.230	15.620	15.020	15.410	14.916	5,016,385
2022-06-06	14.500	15.340	14.370	15.270	14.780	6,861,657
2022-06-02	14.400	14.560	14.270	14.470	14.006	5,059,040
2022-06-01	14.800	15.000	14.450	14.560	14.093	5,142,090
2022-05-31	14.800	15.000	14.610	14.910	14.432	4,091,843
2022-05-30	14.590	14.840	14.340	14.830	14.355	3,832,842
2022-05-27	14.830	15.070	14.520	14.660	14.190	1,684,248
2022-05-26	14.830	14.900	14.390	14.810	14.335	2,718,339
2022-05-25	14.510	14.890	14.420	14.670	14.200	4,747,950
2022-05-24	15.100	15.270	14.590	14.640	14.171	5,692,375
2022-05-23	14.910	15.480	14.800	15.190	14.703	8,016,054
2022-05-20	14.630	14.960	14.560	14.870	14.393	3,936,645
2022-05-19	14.410	14.670	14.400	14.620	14.151	2,903,500
2022-05-18	14.840	14.850	14.470	14.580	14.113	4,644,200
2022-05-17	14.870	14.890	14.540	14.870	14.393	5,307,800
2022-05-16	14.700	14.980	14.450	14.840	14.364	7,103,843
2022-05-13	14.870	14.950	14.500	14.690	14.219	3,968,655
2022-05-12	14.590	14.890	14.530	14.740	14.267	4,720,381
2022-05-11	14.740	15.090	14.640	14.720	14.248	6,713,965

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 CNY
2025-07-10	0.0200 CNY
2024-07-12	0.0200 CNY
2023-07-14	0.1000 CNY
2022-07-22	0.0500 CNY
2021-07-29	0.0500 CNY
2020-07-10	0.0500 CNY
2019-07-05	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.