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
2025-07-24	7.260	7.380	7.210	7.320	7.291	25,600,500
2025-07-23	7.050	7.400	6.980	7.260	7.231	39,021,920
2025-07-22	6.940	7.120	6.860	7.070	7.042	33,561,300
2025-07-21	6.560	6.980	6.550	6.930	6.902	40,130,542
2025-07-18	6.460	6.630	6.460	6.580	6.554	25,421,400
2025-07-17	6.520	6.520	6.320	6.440	6.414	23,992,200
2025-07-16	6.380	6.580	6.350	6.520	6.461	26,434,000
2025-07-15	6.400	6.500	6.340	6.370	6.313	13,005,305
2025-07-14	6.370	6.430	6.330	6.420	6.362	11,657,000
2025-07-11	6.350	6.420	6.290	6.370	6.313	14,148,628
2025-07-10	6.300	6.390	6.260	6.370	6.313	13,659,500
2025-07-09	6.410	6.530	6.300	6.320	6.263	19,979,500
2025-07-08	6.300	6.450	6.280	6.400	6.342	20,434,500
2025-07-07	6.240	6.370	6.220	6.310	6.253	11,098,400
2025-07-04	6.250	6.330	6.220	6.240	6.184	12,455,800
2025-07-03	6.300	6.340	6.230	6.280	6.223	10,934,454
2025-07-02	6.210	6.470	6.200	6.310	6.253	19,926,110
2025-07-01	6.260	6.300	6.170	6.230	6.174	12,733,510
2025-06-30	6.290	6.300	6.210	6.240	6.184	10,167,800
2025-06-27	6.300	6.370	6.250	6.270	6.213	10,033,400
2025-06-26	6.400	6.490	6.280	6.300	6.243	17,893,900
2025-06-25	6.390	6.540	6.320	6.400	6.342	19,869,165
2025-06-24	6.200	6.350	6.180	6.330	6.273	13,020,333
2025-06-23	6.210	6.220	6.090	6.180	6.124	15,746,404
2025-06-20	6.330	6.400	6.230	6.250	6.194	12,490,419
2025-06-19	6.600	6.730	6.300	6.340	6.283	24,365,000
2025-06-18	6.530	6.570	6.420	6.540	6.481	19,590,270
2025-06-17	6.240	6.620	6.200	6.530	6.471	41,111,170
2025-06-16	6.030	6.250	6.000	6.190	6.134	19,084,500
2025-06-13	6.120	6.150	6.020	6.050	5.995	15,011,800
2025-06-12	6.150	6.180	6.090	6.150	6.095	13,205,600
2025-06-11	6.130	6.220	6.110	6.150	6.095	8,710,200
2025-06-10	6.220	6.250	6.090	6.130	6.075	13,931,336
2025-06-09	6.180	6.260	6.140	6.200	6.144	15,900,018
2025-06-06	6.230	6.290	6.160	6.200	6.144	13,153,900
2025-06-05	6.300	6.320	6.180	6.240	6.184	20,984,800
2025-06-04	6.070	6.400	6.070	6.300	6.243	29,474,000
2025-06-03	6.010	6.130	5.980	6.080	6.025	10,266,166
2025-05-30	6.120	6.140	6.040	6.050	5.995	9,580,900
2025-05-29	6.120	6.190	6.080	6.100	6.045	15,232,900
2025-05-28	6.130	6.200	6.080	6.130	6.075	14,196,750
2025-05-27	6.120	6.130	6.040	6.080	6.025	12,559,000
2025-05-26	6.250	6.250	6.070	6.130	6.075	15,648,800
2025-05-23	6.230	6.230	6.090	6.170	6.114	20,291,100
2025-05-22	6.310	6.350	6.220	6.240	6.184	20,272,900
2025-05-21	6.220	6.400	6.170	6.310	6.253	33,642,402
2025-05-20	6.170	6.270	6.160	6.210	6.154	22,669,300
2025-05-19	6.160	6.260	6.080	6.200	6.144	26,588,761
2025-05-16	6.250	6.320	6.180	6.180	6.124	24,566,300
2025-05-15	6.300	6.330	6.150	6.260	6.204	27,582,800
2025-05-14	6.300	6.420	6.020	6.260	6.204	61,214,504
2025-05-13	6.990	7.000	6.330	6.390	6.332	94,217,919
2025-05-12	7.140	7.150	6.680	7.030	6.967	64,994,198
2025-05-09	6.520	7.160	6.510	7.080	7.016	75,577,228
2025-05-08	6.460	6.590	6.310	6.520	6.461	40,535,766
2025-05-07	6.260	6.660	6.260	6.550	6.491	65,235,162
2025-05-06	6.150	6.250	6.050	6.230	6.174	38,101,800
2025-04-30	5.950	6.080	5.830	6.030	5.976	45,879,910
2025-04-29	5.680	5.930	5.530	5.890	5.837	45,719,022
2025-04-28	5.650	5.830	5.610	5.790	5.738	46,391,396

← NewerPage 6 of 21 · 1,212 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.