Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.910 | 9.090 | 8.910 | 9.030 | 8.994 | 13,726,160 |
| 2025-10-23 | 8.990 | 8.990 | 8.750 | 8.880 | 8.845 | 13,478,420 |
| 2025-10-22 | 8.860 | 9.120 | 8.730 | 9.010 | 8.974 | 17,610,071 |
| 2025-10-21 | 8.730 | 8.910 | 8.650 | 8.870 | 8.835 | 14,425,245 |
| 2025-10-20 | 9.040 | 9.120 | 8.620 | 8.720 | 8.685 | 22,835,995 |
| 2025-10-17 | 9.170 | 9.250 | 8.800 | 8.880 | 8.845 | 34,207,589 |
| 2025-10-16 | 10.330 | 10.330 | 9.230 | 9.230 | 9.193 | 70,139,278 |
| 2025-10-15 | 10.000 | 10.290 | 9.810 | 10.250 | 10.209 | 22,091,063 |
| 2025-10-14 | 10.030 | 10.380 | 9.910 | 10.000 | 9.960 | 25,348,090 |
| 2025-10-13 | 9.600 | 10.010 | 9.410 | 9.970 | 9.930 | 29,197,132 |
| 2025-10-10 | 10.010 | 10.400 | 9.900 | 10.190 | 10.149 | 34,744,861 |
| 2025-10-09 | 10.030 | 10.270 | 10.010 | 10.050 | 10.010 | 27,733,892 |
| 2025-09-30 | 9.720 | 10.150 | 9.720 | 9.990 | 9.950 | 32,298,558 |
| 2025-09-29 | 9.370 | 9.840 | 9.300 | 9.700 | 9.661 | 30,750,720 |
| 2025-09-26 | 9.300 | 9.530 | 8.980 | 9.370 | 9.333 | 30,363,811 |
| 2025-09-25 | 9.800 | 9.860 | 9.220 | 9.260 | 9.223 | 47,406,705 |
| 2025-09-24 | 9.600 | 9.870 | 9.410 | 9.850 | 9.811 | 23,958,717 |
| 2025-09-23 | 9.780 | 9.780 | 9.280 | 9.640 | 9.602 | 43,373,072 |
| 2025-09-22 | 10.480 | 10.500 | 9.620 | 9.740 | 9.701 | 59,419,039 |
| 2025-09-19 | 9.930 | 10.540 | 9.790 | 10.330 | 10.289 | 57,021,681 |
| 2025-09-18 | 10.150 | 10.430 | 9.750 | 9.880 | 9.841 | 45,870,723 |
| 2025-09-17 | 10.010 | 10.160 | 9.890 | 10.020 | 9.980 | 46,913,004 |
| 2025-09-16 | 10.020 | 10.270 | 9.680 | 10.170 | 10.130 | 91,086,997 |
| 2025-09-15 | 9.340 | 9.970 | 9.340 | 9.970 | 9.930 | 100,603,977 |
| 2025-09-12 | 8.890 | 9.190 | 8.710 | 9.060 | 9.024 | 55,008,200 |
| 2025-09-11 | 9.300 | 9.490 | 8.600 | 8.860 | 8.825 | 98,404,175 |
| 2025-09-10 | 8.620 | 9.280 | 8.610 | 9.170 | 9.133 | 52,658,439 |
| 2025-09-09 | 8.550 | 8.840 | 8.500 | 8.620 | 8.586 | 35,448,904 |
| 2025-09-08 | 8.220 | 8.860 | 8.220 | 8.690 | 8.655 | 52,728,900 |
| 2025-09-05 | 7.990 | 8.230 | 7.930 | 8.210 | 8.177 | 45,333,846 |
| 2025-09-04 | 8.430 | 8.620 | 7.670 | 7.850 | 7.819 | 49,610,639 |
| 2025-09-03 | 8.560 | 8.720 | 8.260 | 8.340 | 8.307 | 42,454,908 |
| 2025-09-02 | 8.930 | 8.990 | 8.570 | 8.640 | 8.606 | 82,088,104 |
| 2025-09-01 | 8.240 | 8.830 | 8.210 | 8.830 | 8.795 | 54,035,899 |
| 2025-08-29 | 8.080 | 8.210 | 7.910 | 8.030 | 7.998 | 49,470,700 |
| 2025-08-28 | 8.060 | 8.190 | 7.580 | 7.940 | 7.908 | 72,222,082 |
| 2025-08-27 | 7.740 | 7.810 | 7.550 | 7.570 | 7.540 | 34,013,900 |
| 2025-08-26 | 7.680 | 7.950 | 7.600 | 7.780 | 7.749 | 33,992,257 |
| 2025-08-25 | 7.540 | 8.130 | 7.540 | 7.820 | 7.789 | 64,657,328 |
| 2025-08-22 | 7.680 | 7.760 | 7.340 | 7.400 | 7.371 | 48,732,534 |
| 2025-08-21 | 7.680 | 7.880 | 7.670 | 7.710 | 7.679 | 30,030,369 |
| 2025-08-20 | 7.540 | 7.800 | 7.420 | 7.680 | 7.649 | 34,810,402 |
| 2025-08-19 | 7.000 | 7.530 | 6.930 | 7.460 | 7.430 | 38,569,204 |
| 2025-08-18 | 6.770 | 7.120 | 6.760 | 7.000 | 6.972 | 28,091,302 |
| 2025-08-15 | 6.630 | 6.730 | 6.620 | 6.730 | 6.703 | 12,765,300 |
| 2025-08-14 | 6.780 | 6.810 | 6.610 | 6.620 | 6.594 | 17,697,500 |
| 2025-08-13 | 6.860 | 6.910 | 6.790 | 6.810 | 6.783 | 13,639,600 |
| 2025-08-12 | 6.850 | 6.890 | 6.810 | 6.860 | 6.833 | 9,562,400 |
| 2025-08-11 | 6.750 | 6.860 | 6.700 | 6.850 | 6.823 | 13,521,754 |
| 2025-08-08 | 6.730 | 6.790 | 6.710 | 6.760 | 6.733 | 11,560,800 |
| 2025-08-07 | 7.000 | 7.010 | 6.720 | 6.750 | 6.723 | 24,443,900 |
| 2025-08-06 | 6.940 | 6.990 | 6.930 | 6.970 | 6.942 | 12,139,240 |
| 2025-08-05 | 7.000 | 7.080 | 6.920 | 6.940 | 6.912 | 13,168,230 |
| 2025-08-04 | 6.960 | 7.000 | 6.900 | 6.970 | 6.942 | 12,112,202 |
| 2025-08-01 | 6.990 | 7.040 | 6.920 | 6.990 | 6.962 | 10,912,800 |
| 2025-07-31 | 7.130 | 7.150 | 6.930 | 6.990 | 6.962 | 24,954,960 |
| 2025-07-30 | 7.090 | 7.180 | 7.050 | 7.130 | 7.102 | 16,881,300 |
| 2025-07-29 | 7.190 | 7.220 | 7.030 | 7.090 | 7.062 | 21,858,100 |
| 2025-07-28 | 7.280 | 7.300 | 7.080 | 7.180 | 7.151 | 33,011,400 |
| 2025-07-25 | 7.350 | 7.480 | 7.240 | 7.250 | 7.221 | 30,346,063 |
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.