Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.600	15.480	14.160	14.720	14.248	9,454,928
2022-05-09	13.740	14.700	13.560	14.380	13.919	10,781,764
2022-05-06	13.780	13.840	13.430	13.720	13.280	6,004,261
2022-05-05	13.190	14.010	13.020	13.820	13.377	8,905,478
2022-04-29	12.570	13.290	12.540	13.240	12.816	12,000,683
2022-04-28	12.500	12.710	12.140	12.650	12.244	10,572,269
2022-04-27	11.790	12.640	11.410	12.540	12.138	9,713,339
2022-04-26	12.130	12.750	11.700	11.780	11.402	8,940,104
2022-04-25	12.900	12.920	12.070	12.090	11.702	9,098,888
2022-04-22	12.450	13.200	12.310	13.090	12.670	10,405,481
2022-04-21	13.000	13.000	12.140	12.290	11.896	5,061,100
2022-04-20	13.330	13.360	12.920	12.950	12.535	4,288,927
2022-04-19	13.030	13.380	13.000	13.250	12.825	3,907,333
2022-04-18	13.200	13.240	12.800	13.090	12.670	6,489,109
2022-04-15	13.270	13.550	13.100	13.380	12.951	7,423,018
2022-04-14	13.370	13.550	13.210	13.460	13.029	3,719,090
2022-04-13	13.660	13.760	13.300	13.320	12.893	3,403,500
2022-04-12	13.410	13.700	13.230	13.680	13.241	4,075,975
2022-04-11	13.810	13.900	13.410	13.480	13.048	4,305,400
2022-04-08	13.700	13.880	13.470	13.840	13.396	4,023,600
2022-04-07	13.860	13.980	13.610	13.700	13.261	3,688,659
2022-04-06	13.840	14.040	13.580	13.970	13.522	4,629,371
2022-04-01	13.680	13.910	13.510	13.830	13.387	4,197,520
2022-03-31	13.810	13.810	13.590	13.640	13.203	4,836,670
2022-03-30	13.340	13.880	13.210	13.810	13.367	8,896,085
2022-03-29	13.160	13.450	13.070	13.330	12.903	6,104,448
2022-03-28	12.890	13.280	12.850	13.110	12.690	5,281,033
2022-03-25	13.420	13.720	13.060	13.160	12.738	9,758,013
2022-03-24	13.270	13.400	12.830	13.270	12.845	13,096,254
2022-03-23	13.540	13.570	13.230	13.340	12.912	7,313,110
2022-03-22	13.710	13.780	13.130	13.410	12.980	10,823,234
2022-03-21	13.970	14.060	13.580	13.750	13.309	7,936,313
2022-03-18	14.540	14.540	13.700	13.960	13.512	9,314,871
2022-03-17	14.200	14.400	13.910	13.990	13.542	7,109,479
2022-03-16	13.680	14.150	13.110	13.870	13.425	10,248,257
2022-03-15	14.530	14.530	13.360	13.400	12.970	15,520,681
2022-03-14	14.930	15.000	14.490	14.600	14.132	10,800,101
2022-03-11	14.500	14.970	14.380	14.930	14.451	10,561,461
2022-03-10	14.330	14.850	14.250	14.770	14.297	11,801,983
2022-03-09	15.200	15.500	13.640	14.170	13.716	23,443,753
2022-03-08	16.590	16.690	15.050	15.150	14.664	7,695,343
2022-03-07	17.090	17.420	16.550	16.580	16.048	5,380,360
2022-03-04	16.740	17.390	16.640	17.170	16.620	3,942,654
2022-03-03	17.120	17.310	16.800	16.830	16.290	3,382,730
2022-03-02	17.150	17.250	16.980	17.120	16.571	2,202,521
2022-03-01	17.280	17.470	17.090	17.160	16.610	2,401,900
2022-02-28	17.490	17.700	17.130	17.280	16.726	3,248,827
2022-02-25	17.370	17.760	17.300	17.440	16.881	2,922,418
2022-02-24	17.580	17.590	17.060	17.190	16.639	3,768,365
2022-02-23	17.420	17.660	17.330	17.580	17.016	1,766,409
2022-02-22	17.710	17.800	17.370	17.470	16.910	3,300,000
2022-02-21	17.160	17.970	17.130	17.840	17.268	5,414,000
2022-02-18	17.200	17.320	17.010	17.170	16.620	3,939,433
2022-02-17	17.470	17.600	17.200	17.380	16.823	2,339,323
2022-02-16	17.660	17.750	17.430	17.470	16.910	2,118,991
2022-02-15	17.460	17.730	17.380	17.660	17.094	1,967,500
2022-02-14	17.600	17.740	17.380	17.560	16.997	2,646,017
2022-02-11	17.870	17.920	17.500	17.600	17.036	2,979,064
2022-02-10	17.840	18.000	17.640	17.930	17.355	2,825,100
2022-02-09	17.510	17.990	17.480	17.830	17.258	3,210,820

← NewerPage 19 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.