Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.430 | 3.560 | 3.400 | 3.560 | 3.467 | 10,367,790 |
| 2024-01-24 | 3.330 | 3.420 | 3.270 | 3.420 | 3.331 | 14,690,223 |
| 2024-01-23 | 3.340 | 3.380 | 3.230 | 3.320 | 3.234 | 18,833,841 |
| 2024-01-22 | 3.600 | 3.600 | 3.340 | 3.350 | 3.263 | 12,401,600 |
| 2024-01-19 | 3.650 | 3.670 | 3.580 | 3.590 | 3.497 | 8,319,900 |
| 2024-01-18 | 3.740 | 3.740 | 3.550 | 3.660 | 3.565 | 13,079,943 |
| 2024-01-17 | 3.820 | 3.840 | 3.740 | 3.740 | 3.643 | 7,023,600 |
| 2024-01-16 | 3.840 | 3.880 | 3.780 | 3.830 | 3.730 | 8,490,700 |
| 2024-01-15 | 3.800 | 3.850 | 3.790 | 3.830 | 3.730 | 6,115,102 |
| 2024-01-12 | 3.830 | 3.870 | 3.810 | 3.820 | 3.721 | 6,835,000 |
| 2024-01-11 | 3.810 | 3.840 | 3.780 | 3.820 | 3.721 | 7,405,402 |
| 2024-01-10 | 3.820 | 3.840 | 3.770 | 3.810 | 3.711 | 8,407,605 |
| 2024-01-09 | 3.760 | 3.850 | 3.750 | 3.850 | 3.750 | 9,355,300 |
| 2024-01-08 | 3.830 | 3.830 | 3.770 | 3.770 | 3.672 | 6,523,000 |
| 2024-01-05 | 3.850 | 3.890 | 3.810 | 3.830 | 3.730 | 6,266,710 |
| 2024-01-04 | 3.850 | 3.880 | 3.830 | 3.870 | 3.769 | 7,158,500 |
| 2024-01-03 | 3.850 | 3.900 | 3.830 | 3.870 | 3.769 | 9,062,700 |
| 2024-01-02 | 3.790 | 3.900 | 3.790 | 3.880 | 3.779 | 15,411,102 |
| 2023-12-29 | 3.730 | 3.790 | 3.730 | 3.780 | 3.682 | 6,398,500 |
| 2023-12-28 | 3.650 | 3.750 | 3.630 | 3.750 | 3.652 | 6,477,800 |
| 2023-12-27 | 3.660 | 3.670 | 3.610 | 3.670 | 3.574 | 5,356,300 |
| 2023-12-26 | 3.700 | 3.700 | 3.640 | 3.650 | 3.555 | 6,902,978 |
| 2023-12-25 | 3.720 | 3.730 | 3.650 | 3.690 | 3.594 | 7,315,600 |
| 2023-12-22 | 3.760 | 3.760 | 3.690 | 3.720 | 3.623 | 6,663,600 |
| 2023-12-21 | 3.700 | 3.770 | 3.650 | 3.760 | 3.662 | 7,883,900 |
| 2023-12-20 | 3.740 | 3.750 | 3.690 | 3.690 | 3.594 | 4,966,400 |
| 2023-12-19 | 3.730 | 3.750 | 3.690 | 3.730 | 3.633 | 5,250,100 |
| 2023-12-18 | 3.800 | 3.810 | 3.720 | 3.730 | 3.633 | 7,014,400 |
| 2023-12-15 | 3.800 | 3.840 | 3.770 | 3.790 | 3.691 | 4,930,700 |
| 2023-12-14 | 3.790 | 3.830 | 3.770 | 3.800 | 3.701 | 6,980,300 |
| 2023-12-13 | 3.770 | 3.810 | 3.760 | 3.770 | 3.672 | 7,111,635 |
| 2023-12-12 | 3.730 | 3.790 | 3.710 | 3.770 | 3.672 | 8,720,235 |
| 2023-12-11 | 3.670 | 3.740 | 3.630 | 3.720 | 3.623 | 9,745,348 |
| 2023-12-08 | 3.770 | 3.790 | 3.670 | 3.690 | 3.594 | 6,991,200 |
| 2023-12-07 | 3.790 | 3.810 | 3.750 | 3.770 | 3.672 | 6,535,300 |
| 2023-12-06 | 3.750 | 3.820 | 3.750 | 3.790 | 3.691 | 8,068,008 |
| 2023-12-05 | 3.800 | 3.800 | 3.750 | 3.750 | 3.652 | 6,902,400 |
| 2023-12-04 | 3.780 | 3.830 | 3.770 | 3.810 | 3.711 | 9,682,700 |
| 2023-12-01 | 3.790 | 3.820 | 3.730 | 3.790 | 3.691 | 8,189,358 |
| 2023-11-30 | 3.800 | 3.800 | 3.740 | 3.770 | 3.672 | 7,832,936 |
| 2023-11-29 | 3.830 | 3.850 | 3.770 | 3.780 | 3.682 | 7,985,000 |
| 2023-11-28 | 3.810 | 3.830 | 3.760 | 3.820 | 3.721 | 9,435,672 |
| 2023-11-27 | 3.790 | 3.810 | 3.760 | 3.800 | 3.701 | 9,751,700 |
| 2023-11-24 | 3.830 | 3.840 | 3.780 | 3.800 | 3.701 | 7,817,900 |
| 2023-11-23 | 3.800 | 3.830 | 3.780 | 3.830 | 3.730 | 6,198,800 |
| 2023-11-22 | 3.800 | 3.840 | 3.780 | 3.790 | 3.691 | 5,999,248 |
| 2023-11-21 | 3.790 | 3.850 | 3.790 | 3.810 | 3.711 | 8,379,581 |
| 2023-11-20 | 3.780 | 3.820 | 3.770 | 3.790 | 3.691 | 6,842,700 |
| 2023-11-17 | 3.760 | 3.800 | 3.730 | 3.780 | 3.682 | 6,240,881 |
| 2023-11-16 | 3.760 | 3.790 | 3.750 | 3.750 | 3.652 | 6,592,200 |
| 2023-11-15 | 3.790 | 3.790 | 3.760 | 3.780 | 3.682 | 7,395,800 |
| 2023-11-14 | 3.750 | 3.790 | 3.730 | 3.770 | 3.672 | 7,335,100 |
| 2023-11-13 | 3.710 | 3.770 | 3.680 | 3.770 | 3.672 | 9,683,392 |
| 2023-11-10 | 3.700 | 3.710 | 3.640 | 3.680 | 3.584 | 8,893,433 |
| 2023-11-09 | 3.680 | 3.700 | 3.660 | 3.670 | 3.574 | 8,640,835 |
| 2023-11-08 | 3.720 | 3.750 | 3.670 | 3.690 | 3.594 | 14,896,220 |
| 2023-11-07 | 3.700 | 3.740 | 3.680 | 3.710 | 3.613 | 10,472,600 |
| 2023-11-06 | 3.730 | 3.740 | 3.680 | 3.700 | 3.604 | 15,834,400 |
| 2023-11-03 | 3.770 | 3.800 | 3.700 | 3.710 | 3.613 | 11,190,458 |
| 2023-11-02 | 3.860 | 3.870 | 3.740 | 3.760 | 3.662 | 18,187,500 |
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.