Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.810 | 3.810 | 3.760 | 3.800 | 3.667 | 5,523,700 |
| 2023-02-03 | 3.830 | 3.830 | 3.760 | 3.810 | 3.677 | 8,462,900 |
| 2023-02-02 | 3.800 | 3.820 | 3.790 | 3.810 | 3.677 | 8,826,724 |
| 2023-02-01 | 3.750 | 3.850 | 3.730 | 3.810 | 3.677 | 14,450,128 |
| 2023-01-31 | 3.710 | 3.750 | 3.690 | 3.750 | 3.619 | 5,977,391 |
| 2023-01-30 | 3.700 | 3.720 | 3.690 | 3.720 | 3.590 | 5,836,928 |
| 2023-01-20 | 3.650 | 3.690 | 3.640 | 3.680 | 3.551 | 7,420,700 |
| 2023-01-19 | 3.620 | 3.650 | 3.600 | 3.640 | 3.513 | 4,850,800 |
| 2023-01-18 | 3.590 | 3.630 | 3.570 | 3.620 | 3.493 | 5,333,110 |
| 2023-01-17 | 3.620 | 3.620 | 3.550 | 3.570 | 3.445 | 6,584,616 |
| 2023-01-16 | 3.630 | 3.630 | 3.580 | 3.610 | 3.484 | 4,503,619 |
| 2023-01-13 | 3.560 | 3.610 | 3.540 | 3.600 | 3.474 | 6,379,600 |
| 2023-01-12 | 3.560 | 3.580 | 3.530 | 3.560 | 3.436 | 3,113,819 |
| 2023-01-11 | 3.610 | 3.630 | 3.560 | 3.560 | 3.436 | 4,080,281 |
| 2023-01-10 | 3.610 | 3.630 | 3.580 | 3.610 | 3.484 | 3,362,281 |
| 2023-01-09 | 3.560 | 3.650 | 3.560 | 3.600 | 3.474 | 5,954,619 |
| 2023-01-06 | 3.600 | 3.620 | 3.560 | 3.580 | 3.455 | 4,186,558 |
| 2023-01-05 | 3.620 | 3.620 | 3.580 | 3.600 | 3.474 | 3,599,919 |
| 2023-01-04 | 3.550 | 3.620 | 3.540 | 3.610 | 3.484 | 6,106,400 |
| 2023-01-03 | 3.490 | 3.570 | 3.460 | 3.560 | 3.436 | 4,770,900 |
| 2022-12-30 | 3.460 | 3.500 | 3.450 | 3.490 | 3.368 | 4,167,400 |
| 2022-12-29 | 3.530 | 3.530 | 3.460 | 3.460 | 3.339 | 5,748,400 |
| 2022-12-28 | 3.540 | 3.550 | 3.500 | 3.530 | 3.407 | 3,492,700 |
| 2022-12-27 | 3.510 | 3.560 | 3.490 | 3.550 | 3.426 | 4,504,600 |
| 2022-12-26 | 3.510 | 3.530 | 3.490 | 3.510 | 3.387 | 3,899,039 |
| 2022-12-23 | 3.510 | 3.540 | 3.470 | 3.510 | 3.387 | 3,276,500 |
| 2022-12-22 | 3.570 | 3.620 | 3.480 | 3.510 | 3.387 | 4,564,119 |
| 2022-12-21 | 3.600 | 3.610 | 3.540 | 3.560 | 3.436 | 6,430,619 |
| 2022-12-20 | 3.570 | 3.600 | 3.540 | 3.570 | 3.445 | 4,017,300 |
| 2022-12-19 | 3.650 | 3.700 | 3.560 | 3.570 | 3.445 | 8,314,500 |
| 2022-12-16 | 3.660 | 3.690 | 3.600 | 3.660 | 3.532 | 6,906,900 |
| 2022-12-15 | 3.650 | 3.670 | 3.630 | 3.650 | 3.522 | 6,764,000 |
| 2022-12-14 | 3.700 | 3.720 | 3.650 | 3.650 | 3.522 | 5,221,518 |
| 2022-12-13 | 3.680 | 3.710 | 3.680 | 3.690 | 3.561 | 4,892,300 |
| 2022-12-12 | 3.750 | 3.750 | 3.680 | 3.680 | 3.551 | 6,581,500 |
| 2022-12-09 | 3.770 | 3.780 | 3.720 | 3.740 | 3.609 | 7,390,400 |
| 2022-12-08 | 3.760 | 3.770 | 3.720 | 3.750 | 3.619 | 5,227,281 |
| 2022-12-07 | 3.790 | 3.790 | 3.720 | 3.750 | 3.619 | 6,884,299 |
| 2022-12-06 | 3.830 | 3.830 | 3.740 | 3.780 | 3.648 | 7,581,944 |
| 2022-12-05 | 3.760 | 3.830 | 3.760 | 3.830 | 3.696 | 10,100,583 |
| 2022-12-02 | 3.740 | 3.760 | 3.720 | 3.750 | 3.619 | 4,702,702 |
| 2022-12-01 | 3.760 | 3.790 | 3.720 | 3.740 | 3.609 | 5,488,200 |
| 2022-11-30 | 3.790 | 3.810 | 3.730 | 3.740 | 3.609 | 6,986,800 |
| 2022-11-29 | 3.730 | 3.780 | 3.700 | 3.780 | 3.648 | 9,743,600 |
| 2022-11-28 | 3.670 | 3.700 | 3.630 | 3.690 | 3.561 | 6,836,900 |
| 2022-11-25 | 3.710 | 3.730 | 3.690 | 3.700 | 3.571 | 6,875,500 |
| 2022-11-24 | 3.700 | 3.720 | 3.660 | 3.700 | 3.571 | 6,281,000 |
| 2022-11-23 | 3.690 | 3.700 | 3.640 | 3.690 | 3.561 | 6,210,100 |
| 2022-11-22 | 3.700 | 3.740 | 3.680 | 3.690 | 3.561 | 8,599,782 |
| 2022-11-21 | 3.680 | 3.690 | 3.630 | 3.670 | 3.542 | 6,072,000 |
| 2022-11-18 | 3.720 | 3.740 | 3.670 | 3.680 | 3.551 | 6,014,900 |
| 2022-11-17 | 3.720 | 3.730 | 3.690 | 3.720 | 3.590 | 6,222,532 |
| 2022-11-16 | 3.750 | 3.750 | 3.710 | 3.720 | 3.590 | 7,022,600 |
| 2022-11-15 | 3.720 | 3.770 | 3.720 | 3.740 | 3.609 | 8,282,000 |
| 2022-11-14 | 3.730 | 3.800 | 3.720 | 3.740 | 3.609 | 13,076,818 |
| 2022-11-11 | 3.660 | 3.730 | 3.650 | 3.690 | 3.561 | 14,785,100 |
| 2022-11-10 | 3.640 | 3.650 | 3.570 | 3.620 | 3.493 | 10,648,057 |
| 2022-11-09 | 3.620 | 3.640 | 3.580 | 3.640 | 3.513 | 10,887,276 |
| 2022-11-08 | 3.600 | 3.630 | 3.580 | 3.610 | 3.484 | 6,027,157 |
| 2022-11-07 | 3.590 | 3.620 | 3.560 | 3.610 | 3.484 | 9,895,800 |
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.