Lianhe Chemical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.390	17.550	17.000	17.520	16.958	4,352,490
2022-02-07	17.500	17.990	17.290	17.440	16.881	7,180,038
2022-01-28	17.790	17.790	16.610	17.160	16.610	8,338,500
2022-01-27	17.340	17.580	17.090	17.440	16.881	5,739,270
2022-01-26	17.170	17.520	16.530	17.380	16.823	6,922,693
2022-01-25	17.940	18.070	17.130	17.170	16.620	7,544,131
2022-01-24	18.340	18.340	17.800	17.960	17.384	4,903,033
2022-01-21	18.700	19.330	18.040	18.330	17.742	9,907,276
2022-01-20	19.000	19.080	18.560	18.850	18.246	7,890,898
2022-01-19	19.210	19.470	18.880	19.060	18.449	4,855,358
2022-01-18	19.350	19.830	18.950	19.490	18.865	7,850,967
2022-01-17	18.210	19.530	18.120	19.340	18.720	11,149,222
2022-01-14	18.100	18.230	17.870	18.200	17.617	4,794,413
2022-01-13	18.290	18.290	18.040	18.100	17.520	4,373,380
2022-01-12	18.000	18.240	17.880	18.160	17.578	5,092,803
2022-01-11	17.940	18.220	17.830	18.040	17.462	6,029,247
2022-01-10	17.600	18.050	17.600	17.990	17.413	5,336,463
2022-01-07	18.480	18.520	17.710	17.800	17.229	10,377,584
2022-01-06	18.000	18.370	17.950	18.330	17.742	6,982,735
2022-01-05	18.120	18.250	17.880	18.100	17.520	6,392,683
2022-01-04	18.180	18.180	17.800	18.100	17.520	6,656,167
2021-12-31	17.960	18.070	17.660	17.970	17.394	7,140,184
2021-12-30	18.170	18.540	17.680	17.960	17.384	11,132,199
2021-12-29	18.440	18.680	18.010	18.070	17.491	8,999,891
2021-12-28	18.530	18.890	18.350	18.440	17.849	4,934,371
2021-12-27	18.790	18.960	18.300	18.570	17.975	4,763,899
2021-12-24	18.770	18.920	18.450	18.860	18.255	3,930,347
2021-12-23	18.790	18.900	18.620	18.720	18.120	4,317,481
2021-12-22	19.090	19.180	18.700	18.860	18.255	5,424,909
2021-12-21	18.850	19.250	18.700	19.120	18.507	3,763,415
2021-12-20	18.880	19.160	18.500	18.920	18.313	5,357,845
2021-12-17	19.290	19.520	18.950	19.050	18.439	5,707,580
2021-12-16	19.670	19.750	19.200	19.430	18.807	5,132,506
2021-12-15	19.660	19.890	19.460	19.770	19.136	3,614,192
2021-12-14	19.400	19.860	19.150	19.690	19.059	5,050,875
2021-12-13	19.410	19.570	18.950	19.420	18.797	6,779,910
2021-12-10	19.210	19.390	18.930	19.300	18.681	6,794,698
2021-12-09	18.800	19.560	18.660	19.480	18.856	8,460,284
2021-12-08	18.210	19.150	18.210	19.000	18.391	9,103,949
2021-12-07	17.990	18.400	17.650	18.320	17.733	5,096,196
2021-12-06	17.570	18.080	17.470	17.990	17.413	5,990,956
2021-12-03	17.690	17.800	17.460	17.570	17.007	4,960,605
2021-12-02	18.500	18.550	17.610	17.690	17.123	6,169,649
2021-12-01	17.900	18.590	17.860	18.500	17.907	6,963,920
2021-11-30	17.920	18.000	17.630	17.960	17.384	6,347,448
2021-11-29	18.100	18.160	17.490	17.930	17.355	7,085,769
2021-11-26	18.180	18.520	18.030	18.160	17.578	4,726,100
2021-11-25	18.890	18.930	18.020	18.180	17.597	11,246,136
2021-11-24	19.350	19.380	18.560	18.850	18.246	6,211,490
2021-11-23	19.580	19.840	19.250	19.300	18.681	4,634,841
2021-11-22	19.300	19.800	19.220	19.720	19.088	5,201,589
2021-11-19	19.400	19.950	19.010	19.230	18.614	6,316,998
2021-11-18	19.930	20.160	19.360	19.600	18.972	7,329,012
2021-11-17	20.020	20.150	19.530	20.000	19.359	6,976,343
2021-11-16	20.520	20.750	19.900	20.000	19.359	3,421,241
2021-11-15	21.200	21.490	20.510	20.560	19.901	4,916,184
2021-11-12	20.120	21.590	20.020	21.330	20.646	11,215,902
2021-11-11	20.270	20.340	19.760	20.110	19.465	5,089,089
2021-11-10	19.340	20.250	19.340	20.000	19.359	7,142,854
2021-11-09	19.430	19.760	19.120	19.340	18.720	4,095,773

← NewerPage 20 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.