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
2022-02-09	4.590	4.630	4.580	4.610	4.449	5,485,800
2022-02-08	4.510	4.620	4.470	4.610	4.449	7,286,820
2022-02-07	4.450	4.540	4.400	4.510	4.352	8,080,730
2022-01-28	4.340	4.410	4.290	4.400	4.246	7,110,502
2022-01-27	4.380	4.390	4.300	4.320	4.169	6,079,800
2022-01-26	4.330	4.410	4.320	4.390	4.237	7,112,600
2022-01-25	4.520	4.530	4.330	4.340	4.188	9,273,720
2022-01-24	4.560	4.610	4.510	4.530	4.372	8,196,500
2022-01-21	4.630	4.650	4.530	4.570	4.410	8,556,800
2022-01-20	4.790	4.810	4.630	4.650	4.487	10,585,400
2022-01-19	4.780	4.840	4.740	4.780	4.613	9,031,320
2022-01-18	4.820	4.830	4.720	4.760	4.594	9,402,720
2022-01-17	4.730	4.830	4.730	4.820	4.652	7,554,000
2022-01-14	4.920	4.920	4.740	4.770	4.603	13,653,539
2022-01-13	5.000	5.020	4.920	4.940	4.767	9,571,139
2022-01-12	5.000	5.020	4.950	5.010	4.835	8,382,440
2022-01-11	4.970	5.090	4.960	4.990	4.816	11,631,328
2022-01-10	4.970	4.990	4.930	4.950	4.777	7,345,966
2022-01-07	5.010	5.070	4.940	4.950	4.777	10,154,032
2022-01-06	5.020	5.050	5.000	5.020	4.845	9,420,600
2022-01-05	5.050	5.080	4.950	5.010	4.835	12,886,471
2022-01-04	5.040	5.100	4.990	5.090	4.912	15,213,502
2021-12-31	5.060	5.090	5.020	5.040	4.864	14,747,200
2021-12-30	4.980	5.100	4.930	5.060	4.883	23,074,600
2021-12-29	5.020	5.040	4.920	4.990	4.816	21,591,902
2021-12-28	4.760	5.180	4.750	5.000	4.825	39,653,121
2021-12-27	4.720	4.800	4.700	4.750	4.584	9,430,994
2021-12-24	4.900	4.910	4.700	4.720	4.555	15,700,200
2021-12-23	4.840	5.000	4.820	4.900	4.729	16,134,108
2021-12-22	4.930	5.000	4.860	4.920	4.748	11,872,800
2021-12-21	4.730	4.930	4.730	4.920	4.748	15,680,216
2021-12-20	4.860	4.860	4.710	4.720	4.555	12,167,600
2021-12-17	4.900	4.950	4.840	4.860	4.690	10,628,910
2021-12-16	4.800	4.960	4.780	4.930	4.758	18,301,700
2021-12-15	4.720	4.830	4.680	4.790	4.623	12,062,451
2021-12-14	4.810	4.820	4.690	4.710	4.545	14,418,513
2021-12-13	4.850	4.870	4.810	4.830	4.661	12,725,500
2021-12-10	4.790	4.860	4.750	4.850	4.680	10,773,700
2021-12-09	4.850	4.880	4.790	4.810	4.642	12,413,500
2021-12-08	4.830	4.870	4.800	4.850	4.680	12,231,500
2021-12-07	4.950	4.990	4.780	4.840	4.671	21,142,700
2021-12-06	5.110	5.130	4.900	4.920	4.748	21,338,800
2021-12-03	4.950	5.120	4.920	5.080	4.902	22,857,500
2021-12-02	4.990	5.050	4.930	4.940	4.767	17,038,500
2021-12-01	4.960	5.070	4.920	5.010	4.835	20,523,700
2021-11-30	4.860	5.030	4.850	4.940	4.767	23,158,290
2021-11-29	4.900	4.960	4.830	4.870	4.700	24,772,685
2021-11-26	4.820	5.030	4.770	5.000	4.825	29,057,100
2021-11-25	4.870	4.910	4.810	4.820	4.652	11,807,335
2021-11-24	4.910	4.920	4.850	4.880	4.709	14,288,500
2021-11-23	4.980	4.990	4.880	4.900	4.729	21,261,700
2021-11-22	4.890	5.040	4.880	4.990	4.816	30,186,120
2021-11-19	4.640	4.930	4.620	4.880	4.709	33,282,682
2021-11-18	4.580	4.750	4.570	4.650	4.487	23,698,300
2021-11-17	4.540	4.600	4.510	4.600	4.439	9,546,500
2021-11-16	4.590	4.620	4.530	4.540	4.381	11,380,200
2021-11-15	4.600	4.610	4.500	4.600	4.439	11,833,300
2021-11-12	4.520	4.590	4.470	4.580	4.420	9,993,700
2021-11-11	4.440	4.530	4.420	4.530	4.372	11,900,400
2021-11-10	4.420	4.470	4.360	4.460	4.304	9,200,001

← NewerPage 20 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.