Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.900 | 3.930 | 3.840 | 3.920 | 3.783 | 9,588,200 |
| 2022-08-03 | 3.830 | 4.040 | 3.830 | 3.860 | 3.725 | 19,246,800 |
| 2022-08-02 | 4.020 | 4.020 | 3.800 | 3.830 | 3.696 | 19,678,700 |
| 2022-08-01 | 4.060 | 4.120 | 4.010 | 4.060 | 3.918 | 14,420,300 |
| 2022-07-29 | 4.130 | 4.170 | 4.060 | 4.070 | 3.928 | 12,970,428 |
| 2022-07-28 | 4.080 | 4.150 | 4.050 | 4.140 | 3.995 | 16,391,391 |
| 2022-07-27 | 4.060 | 4.090 | 4.040 | 4.060 | 3.918 | 10,274,200 |
| 2022-07-26 | 4.090 | 4.090 | 3.980 | 4.060 | 3.918 | 12,316,319 |
| 2022-07-25 | 4.150 | 4.250 | 4.030 | 4.070 | 3.928 | 21,382,381 |
| 2022-07-22 | 4.140 | 4.210 | 4.080 | 4.180 | 4.034 | 19,685,550 |
| 2022-07-21 | 4.230 | 4.250 | 4.150 | 4.160 | 4.015 | 19,615,700 |
| 2022-07-20 | 4.160 | 4.290 | 4.120 | 4.230 | 4.082 | 28,348,122 |
| 2022-07-19 | 4.090 | 4.170 | 4.050 | 4.140 | 3.995 | 18,969,186 |
| 2022-07-18 | 3.950 | 4.080 | 3.950 | 4.080 | 3.937 | 19,063,052 |
| 2022-07-15 | 4.090 | 4.130 | 3.970 | 3.980 | 3.841 | 26,527,816 |
| 2022-07-14 | 4.010 | 4.180 | 3.960 | 4.100 | 3.957 | 32,428,646 |
| 2022-07-13 | 3.960 | 4.030 | 3.940 | 4.000 | 3.860 | 20,455,900 |
| 2022-07-12 | 4.000 | 4.040 | 3.880 | 3.960 | 3.822 | 28,979,520 |
| 2022-07-11 | 3.860 | 4.140 | 3.850 | 4.030 | 3.889 | 50,359,902 |
| 2022-07-08 | 3.780 | 3.920 | 3.780 | 3.820 | 3.686 | 16,559,881 |
| 2022-07-07 | 3.760 | 3.830 | 3.730 | 3.800 | 3.667 | 14,980,582 |
| 2022-07-06 | 3.880 | 3.940 | 3.760 | 3.800 | 3.667 | 27,364,300 |
| 2022-07-05 | 3.820 | 3.990 | 3.740 | 3.860 | 3.725 | 38,467,588 |
| 2022-07-04 | 3.750 | 3.840 | 3.740 | 3.820 | 3.686 | 9,400,520 |
| 2022-07-01 | 3.720 | 3.780 | 3.710 | 3.760 | 3.629 | 7,798,102 |
| 2022-06-30 | 3.690 | 3.750 | 3.680 | 3.740 | 3.609 | 8,724,907 |
| 2022-06-29 | 3.770 | 3.810 | 3.690 | 3.690 | 3.561 | 12,958,807 |
| 2022-06-28 | 3.710 | 3.790 | 3.670 | 3.770 | 3.638 | 13,415,600 |
| 2022-06-27 | 3.660 | 3.720 | 3.630 | 3.680 | 3.551 | 13,348,464 |
| 2022-06-24 | 3.660 | 3.670 | 3.620 | 3.650 | 3.522 | 9,373,100 |
| 2022-06-23 | 3.550 | 3.640 | 3.550 | 3.620 | 3.493 | 8,061,900 |
| 2022-06-22 | 3.690 | 3.710 | 3.550 | 3.560 | 3.436 | 9,849,800 |
| 2022-06-21 | 3.620 | 3.670 | 3.600 | 3.640 | 3.513 | 9,808,900 |
| 2022-06-20 | 3.600 | 3.670 | 3.590 | 3.650 | 3.522 | 13,097,100 |
| 2022-06-17 | 3.550 | 3.620 | 3.550 | 3.590 | 3.465 | 9,557,124 |
| 2022-06-16 | 3.610 | 3.630 | 3.570 | 3.580 | 3.455 | 8,266,357 |
| 2022-06-15 | 3.590 | 3.650 | 3.580 | 3.600 | 3.474 | 13,487,976 |
| 2022-06-14 | 3.580 | 3.590 | 3.460 | 3.580 | 3.455 | 11,045,600 |
| 2022-06-13 | 3.580 | 3.610 | 3.530 | 3.570 | 3.445 | 10,925,800 |
| 2022-06-10 | 3.510 | 3.590 | 3.490 | 3.590 | 3.465 | 11,708,502 |
| 2022-06-09 | 3.580 | 3.590 | 3.510 | 3.530 | 3.407 | 8,217,000 |
| 2022-06-08 | 3.600 | 3.630 | 3.500 | 3.580 | 3.455 | 13,536,900 |
| 2022-06-07 | 3.660 | 3.660 | 3.570 | 3.590 | 3.465 | 11,248,577 |
| 2022-06-06 | 3.640 | 3.740 | 3.610 | 3.640 | 3.513 | 17,052,857 |
| 2022-06-02 | 3.600 | 3.640 | 3.550 | 3.640 | 3.513 | 11,095,102 |
| 2022-06-01 | 3.550 | 3.610 | 3.540 | 3.580 | 3.455 | 10,932,600 |
| 2022-05-31 | 3.520 | 3.560 | 3.490 | 3.550 | 3.426 | 9,797,100 |
| 2022-05-30 | 3.510 | 3.560 | 3.490 | 3.540 | 3.416 | 10,223,702 |
| 2022-05-27 | 3.540 | 3.620 | 3.470 | 3.510 | 3.387 | 16,552,902 |
| 2022-05-26 | 3.500 | 3.540 | 3.430 | 3.520 | 3.397 | 9,621,653 |
| 2022-05-25 | 3.390 | 3.490 | 3.380 | 3.480 | 3.358 | 9,783,300 |
| 2022-05-24 | 3.600 | 3.600 | 3.400 | 3.410 | 3.291 | 18,223,300 |
| 2022-05-23 | 3.530 | 3.600 | 3.520 | 3.590 | 3.465 | 17,357,800 |
| 2022-05-20 | 3.520 | 3.560 | 3.480 | 3.510 | 3.387 | 21,864,100 |
| 2022-05-19 | 3.440 | 3.490 | 3.410 | 3.490 | 3.368 | 10,900,500 |
| 2022-05-18 | 3.430 | 3.490 | 3.420 | 3.470 | 3.349 | 6,551,800 |
| 2022-05-17 | 3.480 | 3.490 | 3.400 | 3.440 | 3.320 | 7,535,700 |
| 2022-05-16 | 3.460 | 3.500 | 3.440 | 3.470 | 3.349 | 9,677,000 |
| 2022-05-13 | 3.450 | 3.460 | 3.360 | 3.450 | 3.329 | 11,267,500 |
| 2022-05-12 | 3.360 | 3.440 | 3.340 | 3.410 | 3.291 | 11,897,900 |
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.