Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.500 | 3.580 | 3.490 | 3.580 | 3.455 | 9,210,400 |
| 2022-11-03 | 3.500 | 3.530 | 3.490 | 3.510 | 3.387 | 6,924,400 |
| 2022-11-02 | 3.480 | 3.540 | 3.470 | 3.530 | 3.407 | 11,641,300 |
| 2022-11-01 | 3.430 | 3.520 | 3.430 | 3.500 | 3.378 | 8,784,102 |
| 2022-10-31 | 3.420 | 3.490 | 3.420 | 3.440 | 3.320 | 9,898,000 |
| 2022-10-28 | 3.570 | 3.570 | 3.430 | 3.450 | 3.329 | 18,452,887 |
| 2022-10-27 | 3.800 | 3.800 | 3.570 | 3.590 | 3.465 | 36,897,800 |
| 2022-10-26 | 3.780 | 3.870 | 3.750 | 3.810 | 3.677 | 9,211,006 |
| 2022-10-25 | 3.710 | 3.780 | 3.670 | 3.770 | 3.638 | 7,088,018 |
| 2022-10-24 | 3.780 | 3.830 | 3.710 | 3.740 | 3.609 | 7,198,438 |
| 2022-10-21 | 3.760 | 3.820 | 3.760 | 3.780 | 3.648 | 5,622,720 |
| 2022-10-20 | 3.760 | 3.810 | 3.730 | 3.780 | 3.648 | 7,029,300 |
| 2022-10-19 | 3.820 | 3.830 | 3.770 | 3.780 | 3.648 | 5,832,463 |
| 2022-10-18 | 3.850 | 3.860 | 3.800 | 3.820 | 3.686 | 5,732,000 |
| 2022-10-17 | 3.780 | 3.840 | 3.770 | 3.840 | 3.706 | 5,572,708 |
| 2022-10-14 | 3.790 | 3.820 | 3.760 | 3.800 | 3.667 | 5,919,880 |
| 2022-10-13 | 3.730 | 3.790 | 3.700 | 3.760 | 3.629 | 6,527,200 |
| 2022-10-12 | 3.690 | 3.750 | 3.620 | 3.750 | 3.619 | 7,168,200 |
| 2022-10-11 | 3.720 | 3.720 | 3.590 | 3.690 | 3.561 | 5,139,200 |
| 2022-10-10 | 3.720 | 3.750 | 3.640 | 3.670 | 3.542 | 7,326,300 |
| 2022-09-30 | 3.680 | 3.730 | 3.640 | 3.700 | 3.571 | 6,193,900 |
| 2022-09-29 | 3.730 | 3.790 | 3.640 | 3.680 | 3.551 | 7,326,000 |
| 2022-09-28 | 3.840 | 3.840 | 3.700 | 3.700 | 3.571 | 6,056,400 |
| 2022-09-27 | 3.800 | 3.880 | 3.770 | 3.820 | 3.686 | 7,935,800 |
| 2022-09-26 | 3.850 | 3.880 | 3.740 | 3.750 | 3.619 | 9,529,001 |
| 2022-09-23 | 3.890 | 3.950 | 3.840 | 3.880 | 3.744 | 7,038,800 |
| 2022-09-22 | 3.920 | 3.940 | 3.870 | 3.880 | 3.744 | 5,481,800 |
| 2022-09-21 | 3.860 | 3.970 | 3.790 | 3.940 | 3.802 | 7,215,900 |
| 2022-09-20 | 3.900 | 3.930 | 3.850 | 3.860 | 3.725 | 6,617,999 |
| 2022-09-19 | 3.950 | 4.000 | 3.830 | 3.860 | 3.725 | 9,207,499 |
| 2022-09-16 | 4.100 | 4.120 | 3.940 | 3.950 | 3.812 | 10,370,300 |
| 2022-09-15 | 4.180 | 4.210 | 4.040 | 4.090 | 3.947 | 12,127,400 |
| 2022-09-14 | 4.180 | 4.210 | 4.150 | 4.180 | 4.034 | 8,150,200 |
| 2022-09-13 | 4.280 | 4.300 | 4.210 | 4.230 | 4.082 | 8,793,100 |
| 2022-09-09 | 4.190 | 4.270 | 4.190 | 4.220 | 4.072 | 8,347,500 |
| 2022-09-08 | 4.250 | 4.250 | 4.190 | 4.200 | 4.053 | 8,247,100 |
| 2022-09-07 | 4.320 | 4.320 | 4.210 | 4.210 | 4.063 | 12,832,800 |
| 2022-09-06 | 4.190 | 4.300 | 4.170 | 4.300 | 4.150 | 17,870,300 |
| 2022-09-05 | 4.070 | 4.180 | 4.060 | 4.170 | 4.024 | 12,788,400 |
| 2022-09-02 | 4.090 | 4.100 | 4.040 | 4.080 | 3.937 | 7,095,099 |
| 2022-09-01 | 4.080 | 4.110 | 4.040 | 4.060 | 3.918 | 8,381,324 |
| 2022-08-31 | 4.180 | 4.180 | 4.010 | 4.030 | 3.889 | 17,295,081 |
| 2022-08-30 | 4.200 | 4.240 | 4.110 | 4.150 | 4.005 | 12,025,900 |
| 2022-08-29 | 4.080 | 4.210 | 3.990 | 4.200 | 4.053 | 15,451,546 |
| 2022-08-26 | 4.120 | 4.170 | 4.110 | 4.120 | 3.976 | 13,179,700 |
| 2022-08-25 | 4.200 | 4.240 | 4.050 | 4.120 | 3.976 | 17,027,200 |
| 2022-08-24 | 4.330 | 4.360 | 4.170 | 4.180 | 4.034 | 22,906,600 |
| 2022-08-23 | 4.150 | 4.330 | 4.140 | 4.300 | 4.150 | 33,884,682 |
| 2022-08-22 | 4.080 | 4.140 | 4.040 | 4.130 | 3.986 | 8,950,000 |
| 2022-08-19 | 4.110 | 4.160 | 4.080 | 4.090 | 3.947 | 8,549,200 |
| 2022-08-18 | 4.100 | 4.100 | 4.040 | 4.090 | 3.947 | 9,579,799 |
| 2022-08-17 | 4.140 | 4.150 | 4.090 | 4.100 | 3.957 | 9,424,800 |
| 2022-08-16 | 4.140 | 4.150 | 4.100 | 4.140 | 3.995 | 11,068,300 |
| 2022-08-15 | 4.120 | 4.160 | 4.080 | 4.140 | 3.995 | 10,536,502 |
| 2022-08-12 | 4.030 | 4.150 | 4.020 | 4.090 | 3.947 | 13,855,838 |
| 2022-08-11 | 4.020 | 4.050 | 4.010 | 4.030 | 3.889 | 9,346,600 |
| 2022-08-10 | 4.000 | 4.070 | 3.940 | 4.030 | 3.889 | 13,927,038 |
| 2022-08-09 | 3.940 | 4.010 | 3.920 | 3.960 | 3.822 | 9,915,600 |
| 2022-08-08 | 3.950 | 3.950 | 3.880 | 3.940 | 3.802 | 8,387,507 |
| 2022-08-05 | 3.910 | 3.960 | 3.880 | 3.950 | 3.812 | 8,333,800 |
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.