Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.900 | 3.950 | 3.880 | 3.950 | 3.847 | 11,163,280 |
| 2023-07-31 | 3.870 | 3.920 | 3.860 | 3.900 | 3.798 | 9,438,447 |
| 2023-07-28 | 3.820 | 3.870 | 3.800 | 3.860 | 3.760 | 8,799,340 |
| 2023-07-27 | 3.800 | 3.840 | 3.790 | 3.800 | 3.701 | 7,276,600 |
| 2023-07-26 | 3.810 | 3.850 | 3.780 | 3.800 | 3.701 | 10,794,700 |
| 2023-07-25 | 3.750 | 3.810 | 3.740 | 3.800 | 3.701 | 9,662,600 |
| 2023-07-24 | 3.740 | 3.760 | 3.700 | 3.740 | 3.643 | 6,424,600 |
| 2023-07-21 | 3.720 | 3.750 | 3.700 | 3.730 | 3.633 | 5,658,381 |
| 2023-07-20 | 3.740 | 3.750 | 3.700 | 3.710 | 3.613 | 5,712,100 |
| 2023-07-19 | 3.730 | 3.730 | 3.700 | 3.720 | 3.623 | 4,198,000 |
| 2023-07-18 | 3.680 | 3.730 | 3.650 | 3.730 | 3.633 | 6,315,500 |
| 2023-07-17 | 3.670 | 3.680 | 3.620 | 3.680 | 3.584 | 4,505,200 |
| 2023-07-14 | 3.700 | 3.700 | 3.660 | 3.690 | 3.594 | 3,481,600 |
| 2023-07-13 | 3.670 | 3.710 | 3.670 | 3.680 | 3.584 | 4,962,479 |
| 2023-07-12 | 3.700 | 3.710 | 3.660 | 3.670 | 3.574 | 5,388,000 |
| 2023-07-11 | 3.660 | 3.700 | 3.650 | 3.690 | 3.594 | 4,963,200 |
| 2023-07-10 | 3.680 | 3.700 | 3.650 | 3.670 | 3.574 | 4,814,200 |
| 2023-07-07 | 3.690 | 3.710 | 3.670 | 3.690 | 3.594 | 5,355,500 |
| 2023-07-06 | 3.700 | 3.720 | 3.680 | 3.690 | 3.594 | 4,578,200 |
| 2023-07-05 | 3.690 | 3.720 | 3.670 | 3.690 | 3.594 | 5,787,902 |
| 2023-07-04 | 3.670 | 3.700 | 3.650 | 3.690 | 3.594 | 7,014,707 |
| 2023-07-03 | 3.620 | 3.690 | 3.620 | 3.680 | 3.584 | 10,397,609 |
| 2023-06-30 | 3.580 | 3.630 | 3.580 | 3.620 | 3.526 | 5,666,825 |
| 2023-06-29 | 3.570 | 3.590 | 3.550 | 3.590 | 3.497 | 4,819,502 |
| 2023-06-28 | 3.580 | 3.600 | 3.520 | 3.570 | 3.477 | 5,780,681 |
| 2023-06-27 | 3.440 | 3.580 | 3.440 | 3.580 | 3.487 | 11,355,046 |
| 2023-06-26 | 3.480 | 3.480 | 3.410 | 3.420 | 3.331 | 4,808,666 |
| 2023-06-21 | 3.480 | 3.510 | 3.460 | 3.480 | 3.389 | 3,543,501 |
| 2023-06-20 | 3.560 | 3.560 | 3.480 | 3.480 | 3.389 | 4,735,000 |
| 2023-06-19 | 3.630 | 3.640 | 3.530 | 3.530 | 3.438 | 7,244,098 |
| 2023-06-16 | 3.640 | 3.650 | 3.620 | 3.640 | 3.545 | 4,254,189 |
| 2023-06-15 | 3.640 | 3.640 | 3.600 | 3.620 | 3.526 | 3,314,800 |
| 2023-06-14 | 3.650 | 3.660 | 3.620 | 3.640 | 3.545 | 2,865,500 |
| 2023-06-13 | 3.660 | 3.670 | 3.630 | 3.640 | 3.545 | 2,769,202 |
| 2023-06-12 | 3.650 | 3.680 | 3.580 | 3.670 | 3.574 | 7,512,502 |
| 2023-06-09 | 3.650 | 3.660 | 3.620 | 3.650 | 3.555 | 3,501,700 |
| 2023-06-08 | 3.630 | 3.650 | 3.600 | 3.650 | 3.555 | 4,231,900 |
| 2023-06-07 | 3.640 | 3.670 | 3.610 | 3.620 | 3.526 | 5,557,700 |
| 2023-06-06 | 3.670 | 3.700 | 3.620 | 3.620 | 3.526 | 5,612,700 |
| 2023-06-05 | 3.700 | 3.720 | 3.660 | 3.710 | 3.580 | 6,310,500 |
| 2023-06-02 | 3.620 | 3.700 | 3.620 | 3.690 | 3.561 | 8,479,230 |
| 2023-06-01 | 3.640 | 3.660 | 3.600 | 3.620 | 3.493 | 5,725,900 |
| 2023-05-31 | 3.640 | 3.670 | 3.620 | 3.660 | 3.532 | 4,678,000 |
| 2023-05-30 | 3.670 | 3.670 | 3.600 | 3.640 | 3.513 | 4,980,300 |
| 2023-05-29 | 3.630 | 3.680 | 3.620 | 3.640 | 3.513 | 5,069,900 |
| 2023-05-26 | 3.630 | 3.640 | 3.590 | 3.630 | 3.503 | 3,092,200 |
| 2023-05-25 | 3.640 | 3.640 | 3.590 | 3.620 | 3.493 | 4,011,400 |
| 2023-05-24 | 3.630 | 3.660 | 3.620 | 3.620 | 3.493 | 3,021,900 |
| 2023-05-23 | 3.650 | 3.670 | 3.610 | 3.640 | 3.513 | 5,063,481 |
| 2023-05-22 | 3.660 | 3.670 | 3.630 | 3.640 | 3.513 | 4,921,630 |
| 2023-05-19 | 3.670 | 3.680 | 3.630 | 3.660 | 3.532 | 5,037,700 |
| 2023-05-18 | 3.680 | 3.680 | 3.650 | 3.670 | 3.542 | 3,244,500 |
| 2023-05-17 | 3.620 | 3.690 | 3.620 | 3.680 | 3.551 | 4,920,200 |
| 2023-05-16 | 3.670 | 3.670 | 3.630 | 3.640 | 3.513 | 3,828,200 |
| 2023-05-15 | 3.670 | 3.680 | 3.600 | 3.660 | 3.532 | 4,916,200 |
| 2023-05-12 | 3.690 | 3.700 | 3.650 | 3.660 | 3.532 | 4,805,500 |
| 2023-05-11 | 3.700 | 3.710 | 3.660 | 3.680 | 3.551 | 3,411,763 |
| 2023-05-10 | 3.700 | 3.700 | 3.650 | 3.670 | 3.542 | 4,389,200 |
| 2023-05-09 | 3.670 | 3.740 | 3.660 | 3.680 | 3.551 | 9,792,950 |
| 2023-05-08 | 3.640 | 3.690 | 3.640 | 3.670 | 3.542 | 8,047,200 |
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.