Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.400 | 4.470 | 4.390 | 4.460 | 4.304 | 11,201,100 |
| 2021-11-08 | 4.330 | 4.410 | 4.300 | 4.390 | 4.237 | 11,114,800 |
| 2021-11-05 | 4.500 | 4.500 | 4.310 | 4.330 | 4.179 | 17,596,900 |
| 2021-11-04 | 4.530 | 4.550 | 4.450 | 4.510 | 4.352 | 10,773,100 |
| 2021-11-03 | 4.470 | 4.530 | 4.420 | 4.530 | 4.372 | 10,374,500 |
| 2021-11-02 | 4.630 | 4.640 | 4.420 | 4.470 | 4.314 | 19,682,202 |
| 2021-11-01 | 4.490 | 4.670 | 4.470 | 4.640 | 4.478 | 17,975,026 |
| 2021-10-29 | 4.530 | 4.600 | 4.370 | 4.480 | 4.323 | 16,389,900 |
| 2021-10-28 | 4.660 | 4.790 | 4.460 | 4.490 | 4.333 | 21,870,280 |
| 2021-10-27 | 4.720 | 4.720 | 4.630 | 4.670 | 4.507 | 21,005,899 |
| 2021-10-26 | 4.780 | 4.850 | 4.710 | 4.810 | 4.642 | 29,791,600 |
| 2021-10-25 | 4.650 | 4.810 | 4.620 | 4.770 | 4.603 | 32,156,800 |
| 2021-10-22 | 4.610 | 4.730 | 4.520 | 4.540 | 4.381 | 21,510,507 |
| 2021-10-21 | 4.650 | 4.770 | 4.570 | 4.630 | 4.468 | 35,583,328 |
| 2021-10-20 | 4.410 | 4.620 | 4.370 | 4.590 | 4.430 | 27,574,200 |
| 2021-10-19 | 4.420 | 4.450 | 4.380 | 4.410 | 4.256 | 9,034,400 |
| 2021-10-18 | 4.350 | 4.450 | 4.340 | 4.420 | 4.266 | 10,769,400 |
| 2021-10-15 | 4.460 | 4.490 | 4.370 | 4.370 | 4.217 | 11,802,300 |
| 2021-10-14 | 4.470 | 4.520 | 4.390 | 4.470 | 4.314 | 12,062,239 |
← NewerPage 21 of 21 · 1,219 trading days
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.