Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.410 | 5.700 | 5.410 | 5.640 | 5.589 | 37,728,244 |
| 2025-04-24 | 5.380 | 5.440 | 5.250 | 5.380 | 5.331 | 22,640,916 |
| 2025-04-23 | 5.390 | 5.430 | 5.280 | 5.390 | 5.341 | 23,812,500 |
| 2025-04-22 | 5.360 | 5.540 | 5.320 | 5.420 | 5.371 | 33,839,722 |
| 2025-04-21 | 5.070 | 5.470 | 4.930 | 5.410 | 5.361 | 49,041,370 |
| 2025-04-18 | 5.010 | 5.090 | 4.960 | 5.060 | 5.014 | 15,215,329 |
| 2025-04-17 | 4.910 | 5.050 | 4.890 | 5.010 | 4.965 | 12,464,000 |
| 2025-04-16 | 4.890 | 4.970 | 4.810 | 4.910 | 4.866 | 8,342,200 |
| 2025-04-15 | 4.900 | 4.970 | 4.880 | 4.950 | 4.905 | 8,145,700 |
| 2025-04-14 | 4.750 | 4.970 | 4.700 | 4.930 | 4.886 | 16,138,200 |
| 2025-04-11 | 4.570 | 4.720 | 4.550 | 4.660 | 4.618 | 10,301,550 |
| 2025-04-10 | 4.530 | 4.730 | 4.530 | 4.580 | 4.539 | 14,114,800 |
| 2025-04-09 | 4.400 | 4.540 | 4.080 | 4.490 | 4.450 | 16,069,793 |
| 2025-04-08 | 4.510 | 4.620 | 4.330 | 4.430 | 4.390 | 23,336,343 |
| 2025-04-07 | 4.780 | 4.800 | 4.510 | 4.510 | 4.469 | 18,017,000 |
| 2025-04-03 | 4.950 | 5.030 | 4.910 | 5.010 | 4.965 | 7,827,100 |
| 2025-04-02 | 4.970 | 5.030 | 4.940 | 5.000 | 4.955 | 7,349,600 |
| 2025-04-01 | 4.860 | 5.020 | 4.840 | 4.980 | 4.935 | 13,433,400 |
| 2025-03-31 | 4.940 | 4.950 | 4.810 | 4.860 | 4.816 | 12,490,200 |
| 2025-03-28 | 5.030 | 5.060 | 4.930 | 4.970 | 4.925 | 11,016,200 |
| 2025-03-27 | 5.080 | 5.080 | 4.950 | 5.070 | 5.024 | 15,833,200 |
| 2025-03-26 | 4.920 | 5.010 | 4.920 | 5.000 | 4.955 | 8,203,400 |
| 2025-03-25 | 4.930 | 4.990 | 4.890 | 4.950 | 4.905 | 10,330,002 |
| 2025-03-24 | 5.030 | 5.030 | 4.870 | 4.970 | 4.925 | 15,621,200 |
| 2025-03-21 | 5.060 | 5.070 | 4.980 | 5.030 | 4.985 | 12,538,900 |
| 2025-03-20 | 5.070 | 5.120 | 5.040 | 5.060 | 5.014 | 10,990,320 |
| 2025-03-19 | 5.170 | 5.170 | 5.030 | 5.070 | 5.024 | 13,538,720 |
| 2025-03-18 | 5.130 | 5.180 | 5.100 | 5.170 | 5.123 | 10,780,220 |
| 2025-03-17 | 5.130 | 5.240 | 5.120 | 5.130 | 5.084 | 10,121,673 |
| 2025-03-14 | 5.130 | 5.140 | 5.060 | 5.130 | 5.084 | 11,851,188 |
| 2025-03-13 | 5.170 | 5.180 | 5.030 | 5.110 | 5.064 | 19,613,888 |
| 2025-03-12 | 5.250 | 5.280 | 5.140 | 5.180 | 5.133 | 18,347,902 |
| 2025-03-11 | 5.220 | 5.300 | 5.200 | 5.250 | 5.203 | 16,389,000 |
| 2025-03-10 | 5.130 | 5.330 | 5.110 | 5.280 | 5.232 | 23,725,847 |
| 2025-03-07 | 5.180 | 5.190 | 5.090 | 5.140 | 5.094 | 14,935,400 |
| 2025-03-06 | 5.070 | 5.230 | 5.010 | 5.180 | 5.133 | 26,207,447 |
| 2025-03-05 | 5.040 | 5.100 | 4.950 | 5.060 | 5.014 | 15,168,600 |
| 2025-03-04 | 5.000 | 5.090 | 4.930 | 5.060 | 5.014 | 19,569,847 |
| 2025-03-03 | 4.990 | 5.210 | 4.970 | 5.060 | 5.014 | 32,867,900 |
| 2025-02-28 | 4.990 | 5.080 | 4.940 | 4.950 | 4.905 | 22,303,079 |
| 2025-02-27 | 4.940 | 5.040 | 4.930 | 5.010 | 4.965 | 17,785,481 |
| 2025-02-26 | 4.970 | 5.080 | 4.930 | 4.950 | 4.905 | 34,299,694 |
| 2025-02-25 | 4.720 | 4.960 | 4.640 | 4.940 | 4.895 | 38,636,043 |
| 2025-02-24 | 4.510 | 4.770 | 4.490 | 4.720 | 4.677 | 31,853,250 |
| 2025-02-21 | 4.570 | 4.570 | 4.480 | 4.510 | 4.469 | 14,713,300 |
| 2025-02-20 | 4.610 | 4.650 | 4.540 | 4.570 | 4.529 | 12,150,800 |
| 2025-02-19 | 4.430 | 4.670 | 4.430 | 4.620 | 4.578 | 24,994,896 |
| 2025-02-18 | 4.530 | 4.560 | 4.430 | 4.450 | 4.410 | 12,563,300 |
| 2025-02-17 | 4.490 | 4.580 | 4.420 | 4.550 | 4.509 | 15,686,100 |
| 2025-02-14 | 4.550 | 4.570 | 4.490 | 4.490 | 4.450 | 12,511,000 |
| 2025-02-13 | 4.590 | 4.620 | 4.540 | 4.560 | 4.519 | 12,098,300 |
| 2025-02-12 | 4.610 | 4.630 | 4.530 | 4.600 | 4.559 | 17,078,280 |
| 2025-02-11 | 4.630 | 4.650 | 4.550 | 4.620 | 4.578 | 11,679,782 |
| 2025-02-10 | 4.610 | 4.680 | 4.580 | 4.640 | 4.598 | 16,392,965 |
| 2025-02-07 | 4.650 | 4.710 | 4.550 | 4.620 | 4.578 | 25,581,379 |
| 2025-02-06 | 4.600 | 4.670 | 4.600 | 4.650 | 4.608 | 11,908,008 |
| 2025-02-05 | 4.690 | 4.690 | 4.600 | 4.630 | 4.588 | 8,747,508 |
| 2025-01-27 | 4.670 | 4.750 | 4.650 | 4.660 | 4.618 | 10,519,608 |
| 2025-01-24 | 4.630 | 4.680 | 4.620 | 4.660 | 4.618 | 10,336,140 |
| 2025-01-23 | 4.740 | 4.780 | 4.640 | 4.650 | 4.608 | 12,170,800 |
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.