Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.710 | 3.750 | 3.650 | 3.660 | 3.565 | 35,575,341 |
| 2024-04-29 | 3.740 | 3.740 | 3.600 | 3.690 | 3.594 | 48,960,846 |
| 2024-04-26 | 3.520 | 3.850 | 3.520 | 3.760 | 3.662 | 59,972,949 |
| 2024-04-25 | 3.430 | 3.560 | 3.420 | 3.500 | 3.409 | 13,878,781 |
| 2024-04-24 | 3.370 | 3.440 | 3.360 | 3.430 | 3.341 | 9,657,430 |
| 2024-04-23 | 3.390 | 3.420 | 3.350 | 3.370 | 3.282 | 9,374,300 |
| 2024-04-22 | 3.420 | 3.450 | 3.350 | 3.380 | 3.292 | 11,558,600 |
| 2024-04-19 | 3.410 | 3.480 | 3.370 | 3.410 | 3.321 | 11,417,310 |
| 2024-04-18 | 3.400 | 3.450 | 3.350 | 3.410 | 3.321 | 13,893,813 |
| 2024-04-17 | 3.200 | 3.390 | 3.200 | 3.390 | 3.302 | 16,132,103 |
| 2024-04-16 | 3.410 | 3.420 | 3.150 | 3.150 | 3.068 | 24,544,749 |
| 2024-04-15 | 3.560 | 3.570 | 3.340 | 3.420 | 3.331 | 24,460,778 |
| 2024-04-12 | 3.630 | 3.630 | 3.540 | 3.580 | 3.487 | 15,962,700 |
| 2024-04-11 | 3.580 | 3.690 | 3.550 | 3.640 | 3.545 | 21,226,740 |
| 2024-04-10 | 3.740 | 3.740 | 3.570 | 3.610 | 3.516 | 31,456,071 |
| 2024-04-09 | 3.550 | 3.910 | 3.540 | 3.740 | 3.643 | 35,710,836 |
| 2024-04-08 | 3.610 | 3.640 | 3.540 | 3.550 | 3.458 | 10,901,302 |
| 2024-04-03 | 3.610 | 3.620 | 3.560 | 3.610 | 3.516 | 9,168,904 |
| 2024-04-02 | 3.530 | 3.610 | 3.530 | 3.600 | 3.506 | 10,417,440 |
| 2024-04-01 | 3.560 | 3.570 | 3.510 | 3.560 | 3.467 | 9,743,400 |
| 2024-03-29 | 3.440 | 3.530 | 3.430 | 3.530 | 3.438 | 6,545,100 |
| 2024-03-28 | 3.370 | 3.470 | 3.360 | 3.440 | 3.350 | 9,077,633 |
| 2024-03-27 | 3.470 | 3.490 | 3.360 | 3.370 | 3.282 | 9,832,833 |
| 2024-03-26 | 3.470 | 3.500 | 3.420 | 3.470 | 3.380 | 9,018,600 |
| 2024-03-25 | 3.470 | 3.550 | 3.460 | 3.480 | 3.389 | 10,818,300 |
| 2024-03-22 | 3.510 | 3.520 | 3.450 | 3.470 | 3.380 | 9,662,500 |
| 2024-03-21 | 3.520 | 3.540 | 3.480 | 3.510 | 3.419 | 8,095,599 |
| 2024-03-20 | 3.450 | 3.520 | 3.420 | 3.510 | 3.419 | 11,284,432 |
| 2024-03-19 | 3.430 | 3.500 | 3.430 | 3.450 | 3.360 | 9,580,209 |
| 2024-03-18 | 3.400 | 3.460 | 3.400 | 3.450 | 3.360 | 9,768,355 |
| 2024-03-15 | 3.340 | 3.400 | 3.320 | 3.400 | 3.312 | 8,410,246 |
| 2024-03-14 | 3.330 | 3.390 | 3.310 | 3.340 | 3.253 | 8,267,639 |
| 2024-03-13 | 3.330 | 3.370 | 3.310 | 3.360 | 3.273 | 7,505,274 |
| 2024-03-12 | 3.330 | 3.350 | 3.280 | 3.340 | 3.253 | 8,406,369 |
| 2024-03-11 | 3.290 | 3.340 | 3.270 | 3.330 | 3.243 | 7,865,410 |
| 2024-03-08 | 3.230 | 3.300 | 3.230 | 3.280 | 3.195 | 8,428,500 |
| 2024-03-07 | 3.220 | 3.290 | 3.220 | 3.240 | 3.156 | 10,327,000 |
| 2024-03-06 | 3.190 | 3.250 | 3.170 | 3.230 | 3.146 | 9,709,584 |
| 2024-03-05 | 3.290 | 3.290 | 3.190 | 3.190 | 3.107 | 10,004,400 |
| 2024-03-04 | 3.300 | 3.350 | 3.260 | 3.280 | 3.195 | 10,298,229 |
| 2024-03-01 | 3.270 | 3.310 | 3.260 | 3.300 | 3.214 | 10,669,099 |
| 2024-02-29 | 3.170 | 3.280 | 3.130 | 3.270 | 3.185 | 16,215,933 |
| 2024-02-28 | 3.410 | 3.440 | 3.170 | 3.170 | 3.088 | 23,252,399 |
| 2024-02-27 | 3.350 | 3.410 | 3.330 | 3.410 | 3.321 | 10,692,799 |
| 2024-02-26 | 3.300 | 3.420 | 3.260 | 3.360 | 3.273 | 15,454,443 |
| 2024-02-23 | 3.200 | 3.280 | 3.190 | 3.280 | 3.195 | 12,909,800 |
| 2024-02-22 | 3.150 | 3.210 | 3.130 | 3.190 | 3.107 | 8,818,483 |
| 2024-02-21 | 3.090 | 3.260 | 3.070 | 3.160 | 3.078 | 14,300,724 |
| 2024-02-20 | 3.100 | 3.120 | 3.070 | 3.110 | 3.029 | 12,002,898 |
| 2024-02-19 | 3.060 | 3.170 | 3.060 | 3.120 | 3.039 | 23,818,904 |
| 2024-02-08 | 2.800 | 3.060 | 2.770 | 3.040 | 2.961 | 31,147,382 |
| 2024-02-07 | 2.860 | 2.890 | 2.720 | 2.810 | 2.737 | 30,451,272 |
| 2024-02-06 | 2.780 | 2.960 | 2.670 | 2.860 | 2.786 | 33,048,726 |
| 2024-02-05 | 3.100 | 3.110 | 2.820 | 2.840 | 2.766 | 32,388,100 |
| 2024-02-02 | 3.320 | 3.360 | 3.030 | 3.130 | 3.049 | 20,688,005 |
| 2024-02-01 | 3.420 | 3.450 | 3.300 | 3.320 | 3.234 | 19,138,528 |
| 2024-01-31 | 3.480 | 3.520 | 3.370 | 3.370 | 3.282 | 16,384,416 |
| 2024-01-30 | 3.600 | 3.630 | 3.480 | 3.490 | 3.399 | 18,626,500 |
| 2024-01-29 | 3.650 | 3.650 | 3.520 | 3.540 | 3.448 | 10,183,202 |
| 2024-01-26 | 3.590 | 3.700 | 3.580 | 3.640 | 3.545 | 16,285,002 |
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.