Lianhe Chemical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.430 | 19.760 | 19.120 | 19.340 | 18.720 | 4,095,773 |
| 2021-11-08 | 19.800 | 19.800 | 19.110 | 19.430 | 18.807 | 4,311,542 |
| 2021-11-05 | 19.450 | 19.600 | 19.160 | 19.500 | 18.875 | 2,772,673 |
| 2021-11-04 | 19.760 | 19.760 | 19.160 | 19.530 | 18.904 | 6,260,882 |
| 2021-11-03 | 19.410 | 19.850 | 19.230 | 19.560 | 18.933 | 3,372,582 |
| 2021-11-02 | 19.700 | 20.150 | 19.250 | 19.410 | 18.788 | 5,678,395 |
| 2021-11-01 | 19.120 | 19.880 | 19.020 | 19.740 | 19.107 | 6,325,064 |
| 2021-10-29 | 19.240 | 19.430 | 18.520 | 19.300 | 18.681 | 9,523,625 |
| 2021-10-28 | 18.360 | 19.650 | 18.210 | 19.410 | 18.788 | 11,736,331 |
| 2021-10-27 | 18.430 | 18.610 | 18.190 | 18.230 | 17.646 | 3,928,454 |
| 2021-10-26 | 18.170 | 18.830 | 18.140 | 18.800 | 18.197 | 8,421,160 |
| 2021-10-25 | 18.000 | 18.860 | 17.770 | 18.600 | 18.004 | 10,683,115 |
| 2021-10-22 | 17.800 | 18.100 | 17.640 | 18.020 | 17.442 | 5,491,880 |
| 2021-10-21 | 17.470 | 18.050 | 17.440 | 17.850 | 17.278 | 8,241,177 |
| 2021-10-20 | 17.690 | 18.020 | 17.430 | 17.500 | 16.939 | 6,682,600 |
| 2021-10-19 | 17.910 | 18.000 | 17.470 | 17.680 | 17.113 | 9,068,667 |
| 2021-10-18 | 18.140 | 18.160 | 17.750 | 17.930 | 17.355 | 3,598,850 |
| 2021-10-15 | 18.450 | 18.470 | 17.880 | 18.120 | 17.539 | 3,971,888 |
| 2021-10-14 | 18.750 | 18.750 | 18.220 | 18.450 | 17.859 | 5,381,894 |
← NewerPage 21 of 21 · 1,219 trading days
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.