Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.670 | 3.710 | 3.610 | 3.630 | 3.503 | 11,383,000 |
| 2023-05-04 | 3.550 | 3.640 | 3.520 | 3.640 | 3.513 | 17,034,198 |
| 2023-04-28 | 3.440 | 3.500 | 3.440 | 3.500 | 3.378 | 4,805,375 |
| 2023-04-27 | 3.450 | 3.470 | 3.420 | 3.440 | 3.320 | 3,549,421 |
| 2023-04-26 | 3.410 | 3.460 | 3.390 | 3.450 | 3.329 | 3,955,821 |
| 2023-04-25 | 3.480 | 3.490 | 3.380 | 3.420 | 3.300 | 7,152,000 |
| 2023-04-24 | 3.420 | 3.510 | 3.410 | 3.480 | 3.358 | 7,079,500 |
| 2023-04-21 | 3.480 | 3.500 | 3.420 | 3.430 | 3.310 | 7,062,119 |
| 2023-04-20 | 3.500 | 3.500 | 3.450 | 3.490 | 3.368 | 4,903,600 |
| 2023-04-19 | 3.540 | 3.540 | 3.480 | 3.500 | 3.378 | 5,381,800 |
| 2023-04-18 | 3.580 | 3.580 | 3.530 | 3.540 | 3.416 | 5,400,556 |
| 2023-04-17 | 3.560 | 3.620 | 3.540 | 3.570 | 3.445 | 8,164,400 |
| 2023-04-14 | 3.540 | 3.580 | 3.510 | 3.570 | 3.445 | 8,473,981 |
| 2023-04-13 | 3.530 | 3.540 | 3.510 | 3.530 | 3.407 | 4,574,700 |
| 2023-04-12 | 3.480 | 3.550 | 3.470 | 3.540 | 3.416 | 8,622,716 |
| 2023-04-11 | 3.450 | 3.490 | 3.420 | 3.480 | 3.358 | 7,696,825 |
| 2023-04-10 | 3.540 | 3.540 | 3.450 | 3.460 | 3.339 | 8,992,519 |
| 2023-04-07 | 3.510 | 3.540 | 3.510 | 3.530 | 3.407 | 4,564,500 |
| 2023-04-06 | 3.550 | 3.570 | 3.510 | 3.520 | 3.397 | 5,943,950 |
| 2023-04-04 | 3.570 | 3.580 | 3.540 | 3.570 | 3.445 | 7,487,800 |
| 2023-04-03 | 3.530 | 3.570 | 3.510 | 3.570 | 3.445 | 6,357,000 |
| 2023-03-31 | 3.510 | 3.540 | 3.500 | 3.530 | 3.407 | 4,772,200 |
| 2023-03-30 | 3.520 | 3.530 | 3.480 | 3.500 | 3.378 | 6,109,700 |
| 2023-03-29 | 3.580 | 3.580 | 3.500 | 3.520 | 3.397 | 7,320,500 |
| 2023-03-28 | 3.580 | 3.600 | 3.550 | 3.560 | 3.436 | 7,634,300 |
| 2023-03-27 | 3.670 | 3.680 | 3.570 | 3.590 | 3.465 | 11,309,900 |
| 2023-03-24 | 3.740 | 3.750 | 3.640 | 3.670 | 3.542 | 12,623,800 |
| 2023-03-23 | 3.740 | 3.750 | 3.720 | 3.740 | 3.609 | 3,921,500 |
| 2023-03-22 | 3.750 | 3.770 | 3.730 | 3.750 | 3.619 | 4,068,000 |
| 2023-03-21 | 3.700 | 3.750 | 3.700 | 3.740 | 3.609 | 5,271,453 |
| 2023-03-20 | 3.720 | 3.770 | 3.680 | 3.700 | 3.571 | 8,128,800 |
| 2023-03-17 | 3.710 | 3.760 | 3.700 | 3.710 | 3.580 | 4,810,700 |
| 2023-03-16 | 3.760 | 3.770 | 3.690 | 3.710 | 3.580 | 6,957,800 |
| 2023-03-15 | 3.670 | 3.810 | 3.660 | 3.770 | 3.638 | 11,463,000 |
| 2023-03-14 | 3.710 | 3.720 | 3.630 | 3.640 | 3.513 | 6,405,200 |
| 2023-03-13 | 3.750 | 3.760 | 3.690 | 3.710 | 3.580 | 4,786,700 |
| 2023-03-10 | 3.810 | 3.810 | 3.730 | 3.730 | 3.600 | 6,138,800 |
| 2023-03-09 | 3.850 | 3.850 | 3.800 | 3.820 | 3.686 | 3,455,919 |
| 2023-03-08 | 3.800 | 3.830 | 3.770 | 3.830 | 3.696 | 6,226,800 |
| 2023-03-07 | 3.870 | 3.900 | 3.800 | 3.810 | 3.677 | 8,793,200 |
| 2023-03-06 | 3.890 | 3.910 | 3.850 | 3.850 | 3.715 | 6,665,900 |
| 2023-03-03 | 3.900 | 3.900 | 3.860 | 3.880 | 3.744 | 4,835,300 |
| 2023-03-02 | 3.890 | 3.910 | 3.880 | 3.890 | 3.754 | 4,905,291 |
| 2023-03-01 | 3.880 | 3.890 | 3.860 | 3.890 | 3.754 | 6,225,920 |
| 2023-02-28 | 3.830 | 3.870 | 3.810 | 3.860 | 3.725 | 5,481,144 |
| 2023-02-27 | 3.860 | 3.860 | 3.810 | 3.830 | 3.696 | 5,037,350 |
| 2023-02-24 | 3.880 | 3.880 | 3.830 | 3.860 | 3.725 | 4,081,620 |
| 2023-02-23 | 3.880 | 3.880 | 3.830 | 3.860 | 3.725 | 4,997,600 |
| 2023-02-22 | 3.870 | 3.890 | 3.840 | 3.870 | 3.735 | 4,578,800 |
| 2023-02-21 | 3.890 | 3.890 | 3.840 | 3.880 | 3.744 | 4,941,202 |
| 2023-02-20 | 3.830 | 3.870 | 3.800 | 3.870 | 3.735 | 5,862,183 |
| 2023-02-17 | 3.810 | 3.870 | 3.800 | 3.830 | 3.696 | 5,106,277 |
| 2023-02-16 | 3.890 | 3.920 | 3.780 | 3.810 | 3.677 | 8,653,600 |
| 2023-02-15 | 3.900 | 3.910 | 3.850 | 3.880 | 3.744 | 6,983,400 |
| 2023-02-14 | 3.900 | 3.920 | 3.870 | 3.890 | 3.754 | 5,516,200 |
| 2023-02-13 | 3.850 | 3.890 | 3.820 | 3.890 | 3.754 | 7,356,000 |
| 2023-02-10 | 3.840 | 3.850 | 3.810 | 3.840 | 3.706 | 5,641,320 |
| 2023-02-09 | 3.820 | 3.840 | 3.800 | 3.840 | 3.706 | 7,476,842 |
| 2023-02-08 | 3.850 | 3.850 | 3.810 | 3.820 | 3.686 | 5,652,500 |
| 2023-02-07 | 3.800 | 3.830 | 3.760 | 3.830 | 3.696 | 7,673,100 |
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.