Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.750 | 3.890 | 3.710 | 3.880 | 3.779 | 28,681,687 |
| 2023-10-31 | 3.640 | 3.760 | 3.630 | 3.740 | 3.643 | 22,932,881 |
| 2023-10-30 | 3.590 | 3.660 | 3.590 | 3.640 | 3.545 | 13,305,500 |
| 2023-10-27 | 3.540 | 3.570 | 3.510 | 3.570 | 3.477 | 6,831,020 |
| 2023-10-26 | 3.500 | 3.540 | 3.480 | 3.530 | 3.438 | 8,945,303 |
| 2023-10-25 | 3.460 | 3.520 | 3.450 | 3.500 | 3.409 | 7,526,302 |
| 2023-10-24 | 3.330 | 3.450 | 3.330 | 3.450 | 3.360 | 10,272,461 |
| 2023-10-23 | 3.390 | 3.420 | 3.300 | 3.320 | 3.234 | 7,551,900 |
| 2023-10-20 | 3.400 | 3.450 | 3.390 | 3.390 | 3.302 | 5,414,833 |
| 2023-10-19 | 3.420 | 3.470 | 3.390 | 3.420 | 3.331 | 5,960,900 |
| 2023-10-18 | 3.470 | 3.480 | 3.430 | 3.430 | 3.341 | 6,306,633 |
| 2023-10-17 | 3.510 | 3.520 | 3.470 | 3.490 | 3.399 | 6,131,500 |
| 2023-10-16 | 3.490 | 3.520 | 3.470 | 3.500 | 3.409 | 6,818,520 |
| 2023-10-13 | 3.530 | 3.530 | 3.480 | 3.500 | 3.409 | 6,697,300 |
| 2023-10-12 | 3.500 | 3.530 | 3.480 | 3.510 | 3.419 | 6,109,400 |
| 2023-10-11 | 3.500 | 3.520 | 3.480 | 3.490 | 3.399 | 6,231,200 |
| 2023-10-10 | 3.570 | 3.580 | 3.500 | 3.510 | 3.419 | 7,126,000 |
| 2023-10-09 | 3.590 | 3.630 | 3.550 | 3.560 | 3.467 | 7,642,400 |
| 2023-09-28 | 3.540 | 3.620 | 3.540 | 3.600 | 3.506 | 7,397,500 |
| 2023-09-27 | 3.540 | 3.570 | 3.520 | 3.540 | 3.448 | 5,913,802 |
| 2023-09-26 | 3.580 | 3.600 | 3.530 | 3.540 | 3.448 | 9,596,800 |
| 2023-09-25 | 3.650 | 3.660 | 3.590 | 3.590 | 3.497 | 8,958,300 |
| 2023-09-22 | 3.620 | 3.670 | 3.600 | 3.660 | 3.565 | 8,849,902 |
| 2023-09-21 | 3.710 | 3.710 | 3.630 | 3.640 | 3.545 | 6,922,800 |
| 2023-09-20 | 3.640 | 3.720 | 3.630 | 3.680 | 3.584 | 11,470,300 |
| 2023-09-19 | 3.670 | 3.690 | 3.640 | 3.670 | 3.574 | 7,306,100 |
| 2023-09-18 | 3.640 | 3.670 | 3.600 | 3.660 | 3.565 | 6,982,100 |
| 2023-09-15 | 3.600 | 3.660 | 3.600 | 3.640 | 3.545 | 7,532,600 |
| 2023-09-14 | 3.650 | 3.650 | 3.580 | 3.620 | 3.526 | 7,033,900 |
| 2023-09-13 | 3.660 | 3.680 | 3.610 | 3.620 | 3.526 | 7,567,906 |
| 2023-09-12 | 3.670 | 3.670 | 3.630 | 3.640 | 3.545 | 5,470,900 |
| 2023-09-11 | 3.640 | 3.680 | 3.610 | 3.660 | 3.565 | 10,016,900 |
| 2023-09-08 | 3.690 | 3.690 | 3.640 | 3.650 | 3.555 | 7,123,280 |
| 2023-09-07 | 3.730 | 3.750 | 3.680 | 3.680 | 3.584 | 8,130,400 |
| 2023-09-06 | 3.720 | 3.750 | 3.680 | 3.730 | 3.633 | 7,254,100 |
| 2023-09-05 | 3.750 | 3.770 | 3.680 | 3.730 | 3.633 | 10,147,400 |
| 2023-09-04 | 3.630 | 3.760 | 3.630 | 3.760 | 3.662 | 13,074,800 |
| 2023-09-01 | 3.640 | 3.670 | 3.610 | 3.630 | 3.536 | 15,825,000 |
| 2023-08-31 | 3.740 | 3.770 | 3.640 | 3.640 | 3.545 | 10,263,000 |
| 2023-08-30 | 3.810 | 3.820 | 3.740 | 3.760 | 3.662 | 9,700,100 |
| 2023-08-29 | 3.830 | 3.830 | 3.750 | 3.810 | 3.711 | 13,345,500 |
| 2023-08-28 | 3.800 | 3.890 | 3.750 | 3.790 | 3.691 | 23,004,100 |
| 2023-08-25 | 3.600 | 3.700 | 3.570 | 3.630 | 3.536 | 10,242,500 |
| 2023-08-24 | 3.670 | 3.700 | 3.610 | 3.630 | 3.536 | 8,235,300 |
| 2023-08-23 | 3.740 | 3.740 | 3.660 | 3.660 | 3.565 | 6,517,508 |
| 2023-08-22 | 3.790 | 3.810 | 3.680 | 3.730 | 3.633 | 6,755,300 |
| 2023-08-21 | 3.790 | 3.850 | 3.750 | 3.770 | 3.672 | 7,913,500 |
| 2023-08-18 | 3.860 | 3.880 | 3.770 | 3.790 | 3.691 | 8,369,900 |
| 2023-08-17 | 3.780 | 3.850 | 3.720 | 3.840 | 3.740 | 9,109,601 |
| 2023-08-16 | 3.780 | 3.820 | 3.740 | 3.760 | 3.662 | 5,772,500 |
| 2023-08-15 | 3.780 | 3.800 | 3.730 | 3.770 | 3.672 | 7,059,400 |
| 2023-08-14 | 3.740 | 3.780 | 3.670 | 3.760 | 3.662 | 7,902,821 |
| 2023-08-11 | 3.790 | 3.800 | 3.720 | 3.720 | 3.623 | 7,213,500 |
| 2023-08-10 | 3.780 | 3.810 | 3.750 | 3.800 | 3.701 | 5,392,900 |
| 2023-08-09 | 3.820 | 3.830 | 3.760 | 3.770 | 3.672 | 4,628,000 |
| 2023-08-08 | 3.850 | 3.850 | 3.770 | 3.820 | 3.721 | 6,188,000 |
| 2023-08-07 | 3.880 | 3.890 | 3.790 | 3.810 | 3.711 | 8,504,723 |
| 2023-08-04 | 3.950 | 3.960 | 3.860 | 3.870 | 3.769 | 9,372,404 |
| 2023-08-03 | 3.960 | 3.960 | 3.880 | 3.930 | 3.828 | 8,571,100 |
| 2023-08-02 | 3.920 | 3.950 | 3.890 | 3.940 | 3.837 | 7,837,482 |
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.