Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.970 | 2.980 | 2.930 | 2.960 | 2.933 | 5,595,147 |
| 2024-07-26 | 2.920 | 2.970 | 2.910 | 2.970 | 2.943 | 6,408,500 |
| 2024-07-25 | 2.890 | 2.940 | 2.860 | 2.910 | 2.884 | 7,712,700 |
| 2024-07-24 | 2.930 | 2.950 | 2.870 | 2.900 | 2.874 | 9,458,799 |
| 2024-07-23 | 3.000 | 3.020 | 2.940 | 2.940 | 2.914 | 8,545,799 |
| 2024-07-22 | 3.010 | 3.020 | 2.980 | 2.990 | 2.963 | 5,425,199 |
| 2024-07-19 | 3.020 | 3.030 | 2.990 | 3.010 | 2.983 | 5,152,100 |
| 2024-07-18 | 3.030 | 3.050 | 2.980 | 3.040 | 3.013 | 6,862,200 |
| 2024-07-17 | 3.080 | 3.090 | 3.040 | 3.040 | 3.013 | 6,147,300 |
| 2024-07-16 | 3.090 | 3.120 | 3.070 | 3.090 | 3.062 | 5,772,800 |
| 2024-07-15 | 3.140 | 3.140 | 3.090 | 3.100 | 3.072 | 6,414,864 |
| 2024-07-12 | 3.140 | 3.180 | 3.110 | 3.140 | 3.112 | 7,752,400 |
| 2024-07-11 | 3.100 | 3.160 | 3.090 | 3.150 | 3.122 | 13,203,364 |
| 2024-07-10 | 3.090 | 3.180 | 3.050 | 3.070 | 3.042 | 13,262,876 |
| 2024-07-09 | 3.070 | 3.110 | 3.010 | 3.100 | 3.072 | 10,227,120 |
| 2024-07-08 | 3.150 | 3.160 | 3.060 | 3.060 | 3.032 | 8,094,500 |
| 2024-07-05 | 3.200 | 3.200 | 3.080 | 3.160 | 3.132 | 7,662,400 |
| 2024-07-04 | 3.210 | 3.220 | 3.120 | 3.130 | 3.102 | 8,983,110 |
| 2024-07-03 | 3.240 | 3.260 | 3.190 | 3.210 | 3.181 | 7,246,309 |
| 2024-07-02 | 3.210 | 3.270 | 3.190 | 3.250 | 3.221 | 8,945,244 |
| 2024-07-01 | 3.140 | 3.220 | 3.140 | 3.210 | 3.181 | 10,036,900 |
| 2024-06-28 | 3.110 | 3.190 | 3.090 | 3.150 | 3.122 | 12,614,600 |
| 2024-06-27 | 3.220 | 3.220 | 3.120 | 3.120 | 3.092 | 14,885,100 |
| 2024-06-26 | 3.120 | 3.320 | 3.120 | 3.220 | 3.191 | 19,985,730 |
| 2024-06-25 | 3.070 | 3.170 | 3.070 | 3.130 | 3.102 | 10,445,700 |
| 2024-06-24 | 3.180 | 3.180 | 3.050 | 3.070 | 3.042 | 11,185,634 |
| 2024-06-21 | 3.140 | 3.210 | 3.130 | 3.180 | 3.151 | 7,995,900 |
| 2024-06-20 | 3.240 | 3.260 | 3.150 | 3.150 | 3.122 | 10,677,900 |
| 2024-06-19 | 3.260 | 3.280 | 3.240 | 3.250 | 3.221 | 9,040,500 |
| 2024-06-18 | 3.230 | 3.260 | 3.200 | 3.250 | 3.221 | 9,648,100 |
| 2024-06-17 | 3.250 | 3.250 | 3.210 | 3.220 | 3.191 | 8,445,213 |
| 2024-06-14 | 3.230 | 3.260 | 3.210 | 3.250 | 3.221 | 8,530,613 |
| 2024-06-13 | 3.290 | 3.300 | 3.220 | 3.230 | 3.201 | 9,984,102 |
| 2024-06-12 | 3.250 | 3.310 | 3.240 | 3.290 | 3.260 | 10,852,096 |
| 2024-06-11 | 3.300 | 3.320 | 3.240 | 3.260 | 3.231 | 12,067,728 |
| 2024-06-07 | 3.260 | 3.330 | 3.250 | 3.330 | 3.300 | 14,241,200 |
| 2024-06-06 | 3.370 | 3.400 | 3.200 | 3.230 | 3.201 | 18,282,896 |
| 2024-06-05 | 3.460 | 3.460 | 3.360 | 3.360 | 3.330 | 11,631,900 |
| 2024-06-04 | 3.490 | 3.500 | 3.420 | 3.450 | 3.419 | 10,192,700 |
| 2024-06-03 | 3.570 | 3.590 | 3.470 | 3.510 | 3.478 | 13,632,933 |
| 2024-05-31 | 3.620 | 3.630 | 3.550 | 3.580 | 3.548 | 12,603,700 |
| 2024-05-30 | 3.630 | 3.690 | 3.610 | 3.630 | 3.597 | 14,512,700 |
| 2024-05-29 | 3.670 | 3.700 | 3.630 | 3.670 | 3.574 | 9,414,600 |
| 2024-05-28 | 3.720 | 3.730 | 3.660 | 3.680 | 3.584 | 11,478,000 |
| 2024-05-27 | 3.710 | 3.730 | 3.670 | 3.720 | 3.623 | 10,460,300 |
| 2024-05-24 | 3.690 | 3.750 | 3.670 | 3.710 | 3.613 | 13,208,229 |
| 2024-05-23 | 3.760 | 3.770 | 3.660 | 3.680 | 3.584 | 17,514,180 |
| 2024-05-22 | 3.760 | 3.820 | 3.750 | 3.790 | 3.691 | 14,087,800 |
| 2024-05-21 | 3.820 | 3.830 | 3.760 | 3.770 | 3.672 | 19,016,100 |
| 2024-05-20 | 3.820 | 3.860 | 3.800 | 3.820 | 3.721 | 22,146,500 |
| 2024-05-17 | 3.810 | 3.980 | 3.780 | 3.830 | 3.730 | 29,179,132 |
| 2024-05-16 | 3.810 | 3.900 | 3.760 | 3.790 | 3.691 | 45,403,028 |
| 2024-05-15 | 4.200 | 4.210 | 3.840 | 3.840 | 3.740 | 71,325,849 |
| 2024-05-14 | 3.900 | 4.010 | 3.870 | 3.940 | 3.837 | 28,000,000 |
| 2024-05-13 | 3.860 | 3.950 | 3.840 | 3.920 | 3.818 | 27,537,000 |
| 2024-05-10 | 3.910 | 3.930 | 3.830 | 3.890 | 3.789 | 28,742,176 |
| 2024-05-09 | 3.800 | 3.950 | 3.780 | 3.940 | 3.837 | 38,090,446 |
| 2024-05-08 | 3.750 | 3.840 | 3.740 | 3.800 | 3.701 | 32,427,038 |
| 2024-05-07 | 3.720 | 3.740 | 3.690 | 3.740 | 3.643 | 22,177,200 |
| 2024-05-06 | 3.750 | 3.760 | 3.690 | 3.720 | 3.623 | 36,403,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0350 CNY |
| 2025-07-17 | 0.0330 CNY |
| 2024-05-30 | 0.0630 CNY |
| 2023-06-06 | 0.0340 CNY |
| 2020-07-15 | 0.0350 CNY |
| 2019-05-20 | 0.0280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.