Beijing Lier High Temperature Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.470	3.520	3.400	3.410	3.291	20,532,702
2022-05-10	3.420	3.480	3.340	3.460	3.339	9,839,108
2022-05-09	3.370	3.430	3.300	3.430	3.310	7,755,802
2022-05-06	3.360	3.380	3.310	3.360	3.243	8,040,300
2022-05-05	3.400	3.470	3.370	3.430	3.310	12,609,500
2022-04-29	3.320	3.420	3.310	3.400	3.281	16,735,102
2022-04-28	3.370	3.400	3.230	3.310	3.194	15,288,302
2022-04-27	3.330	3.430	3.170	3.430	3.310	21,236,722
2022-04-26	3.670	3.700	3.350	3.380	3.262	17,383,800
2022-04-25	3.930	3.930	3.660	3.670	3.542	10,241,800
2022-04-22	4.000	4.020	3.880	3.970	3.831	6,792,600
2022-04-21	4.160	4.170	3.980	4.000	3.860	8,782,500
2022-04-20	4.180	4.260	4.160	4.190	4.044	7,328,800
2022-04-19	4.130	4.190	4.130	4.180	4.034	2,938,800
2022-04-18	4.130	4.150	4.070	4.140	3.995	4,895,500
2022-04-15	4.200	4.240	4.130	4.170	4.024	6,919,600
2022-04-14	4.220	4.270	4.210	4.220	4.072	5,162,300
2022-04-13	4.280	4.310	4.210	4.210	4.063	7,345,400
2022-04-12	4.240	4.280	4.160	4.280	4.130	8,669,900
2022-04-11	4.340	4.360	4.220	4.260	4.111	9,803,066
2022-04-08	4.260	4.350	4.240	4.340	4.188	8,612,400
2022-04-07	4.320	4.350	4.250	4.270	4.121	7,622,200
2022-04-06	4.230	4.340	4.230	4.320	4.169	7,815,800
2022-04-01	4.210	4.240	4.160	4.230	4.082	5,526,300
2022-03-31	4.180	4.240	4.160	4.220	4.072	9,024,300
2022-03-30	4.120	4.180	4.110	4.170	4.024	5,717,300
2022-03-29	4.170	4.170	4.080	4.110	3.966	4,871,600
2022-03-28	4.140	4.180	4.060	4.150	4.005	5,089,400
2022-03-25	4.120	4.190	4.120	4.150	4.005	5,160,900
2022-03-24	4.130	4.180	4.100	4.140	3.995	6,350,800
2022-03-23	4.220	4.230	4.160	4.190	4.044	4,762,600
2022-03-22	4.160	4.240	4.120	4.200	4.053	6,261,500
2022-03-21	4.150	4.220	4.110	4.170	4.024	6,362,400
2022-03-18	4.030	4.170	4.030	4.150	4.005	7,174,600
2022-03-17	4.070	4.160	4.030	4.070	3.928	10,771,202
2022-03-16	3.990	4.030	3.810	4.010	3.870	9,777,300
2022-03-15	4.120	4.140	3.850	3.860	3.725	15,211,600
2022-03-14	4.280	4.320	4.130	4.140	3.995	8,558,400
2022-03-11	4.170	4.320	4.120	4.300	4.150	9,377,502
2022-03-10	4.310	4.330	4.220	4.240	4.092	8,673,102
2022-03-09	4.380	4.390	4.080	4.220	4.072	10,744,700
2022-03-08	4.580	4.600	4.330	4.360	4.208	14,870,200
2022-03-07	4.550	4.630	4.510	4.550	4.391	12,038,500
2022-03-04	4.630	4.660	4.550	4.560	4.401	8,233,344
2022-03-03	4.630	4.670	4.590	4.650	4.487	9,278,802
2022-03-02	4.490	4.710	4.470	4.630	4.468	16,811,200
2022-03-01	4.450	4.510	4.440	4.500	4.343	5,735,300
2022-02-28	4.510	4.520	4.400	4.430	4.275	6,513,100
2022-02-25	4.450	4.540	4.450	4.480	4.323	7,731,908
2022-02-24	4.580	4.590	4.350	4.440	4.285	11,657,408
2022-02-23	4.560	4.610	4.550	4.600	4.439	5,112,908
2022-02-22	4.600	4.630	4.520	4.570	4.410	7,403,200
2022-02-21	4.590	4.640	4.580	4.630	4.468	6,416,700
2022-02-18	4.550	4.600	4.500	4.600	4.439	6,246,244
2022-02-17	4.580	4.610	4.550	4.570	4.410	5,472,064
2022-02-16	4.570	4.590	4.530	4.580	4.420	5,777,600
2022-02-15	4.540	4.550	4.500	4.540	4.381	4,632,200
2022-02-14	4.570	4.580	4.510	4.530	4.372	5,560,702
2022-02-11	4.590	4.620	4.550	4.570	4.410	6,296,400
2022-02-10	4.610	4.610	4.550	4.590	4.430	5,420,000

← NewerPage 19 of 21 · 1,219 trading daysOlder →

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.