Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.720 | 4.750 | 4.660 | 4.680 | 4.638 | 9,454,300 |
| 2025-01-21 | 4.800 | 4.810 | 4.660 | 4.730 | 4.687 | 12,904,200 |
| 2025-01-20 | 4.720 | 4.870 | 4.640 | 4.780 | 4.737 | 21,039,404 |
| 2025-01-17 | 4.630 | 4.660 | 4.560 | 4.640 | 4.598 | 9,901,867 |
| 2025-01-16 | 4.650 | 4.690 | 4.570 | 4.650 | 4.608 | 14,301,000 |
| 2025-01-15 | 4.500 | 4.810 | 4.480 | 4.650 | 4.608 | 31,668,600 |
| 2025-01-14 | 4.320 | 4.500 | 4.320 | 4.500 | 4.459 | 15,162,200 |
| 2025-01-13 | 4.370 | 4.370 | 4.220 | 4.320 | 4.281 | 13,324,200 |
| 2025-01-10 | 4.510 | 4.520 | 4.380 | 4.380 | 4.341 | 12,685,400 |
| 2025-01-09 | 4.500 | 4.570 | 4.450 | 4.520 | 4.479 | 11,168,967 |
| 2025-01-08 | 4.630 | 4.630 | 4.430 | 4.520 | 4.479 | 16,483,200 |
| 2025-01-07 | 4.580 | 4.640 | 4.530 | 4.630 | 4.588 | 16,645,900 |
| 2025-01-06 | 4.510 | 4.590 | 4.330 | 4.540 | 4.499 | 17,867,700 |
| 2025-01-03 | 4.650 | 4.670 | 4.470 | 4.500 | 4.459 | 21,444,800 |
| 2025-01-02 | 4.680 | 4.750 | 4.580 | 4.630 | 4.588 | 19,500,600 |
| 2024-12-31 | 4.810 | 4.900 | 4.680 | 4.720 | 4.677 | 20,503,400 |
| 2024-12-30 | 4.840 | 4.890 | 4.750 | 4.850 | 4.806 | 16,737,200 |
| 2024-12-27 | 4.710 | 4.900 | 4.680 | 4.850 | 4.806 | 27,044,661 |
| 2024-12-26 | 4.710 | 4.760 | 4.670 | 4.700 | 4.658 | 24,046,000 |
| 2024-12-25 | 5.050 | 5.080 | 4.700 | 4.710 | 4.668 | 39,391,215 |
| 2024-12-24 | 4.970 | 5.070 | 4.950 | 5.050 | 5.004 | 18,659,400 |
| 2024-12-23 | 5.170 | 5.230 | 4.940 | 4.990 | 4.945 | 39,448,884 |
| 2024-12-20 | 5.230 | 5.300 | 5.160 | 5.200 | 5.153 | 28,267,997 |
| 2024-12-19 | 5.210 | 5.410 | 5.150 | 5.230 | 5.183 | 43,056,608 |
| 2024-12-18 | 5.200 | 5.480 | 5.190 | 5.330 | 5.282 | 63,971,000 |
| 2024-12-17 | 5.160 | 5.320 | 5.060 | 5.230 | 5.183 | 72,315,755 |
| 2024-12-16 | 5.260 | 5.390 | 5.110 | 5.140 | 5.094 | 108,091,741 |
| 2024-12-13 | 5.010 | 5.510 | 4.980 | 5.380 | 5.331 | 163,702,492 |
| 2024-12-12 | 4.950 | 5.040 | 4.900 | 5.010 | 4.965 | 32,283,978 |
| 2024-12-11 | 4.950 | 5.000 | 4.910 | 4.960 | 4.915 | 27,288,000 |
| 2024-12-10 | 5.100 | 5.120 | 4.920 | 5.000 | 4.955 | 58,504,767 |
| 2024-12-09 | 4.720 | 5.150 | 4.700 | 4.990 | 4.945 | 84,894,632 |
| 2024-12-06 | 4.550 | 4.730 | 4.510 | 4.690 | 4.648 | 35,711,002 |
| 2024-12-05 | 4.500 | 4.640 | 4.470 | 4.550 | 4.509 | 33,805,142 |
| 2024-12-04 | 4.710 | 4.710 | 4.460 | 4.530 | 4.489 | 44,972,014 |
| 2024-12-03 | 4.770 | 4.840 | 4.700 | 4.710 | 4.668 | 38,006,586 |
| 2024-12-02 | 4.660 | 4.840 | 4.580 | 4.800 | 4.757 | 55,185,258 |
| 2024-11-29 | 4.690 | 4.700 | 4.560 | 4.650 | 4.608 | 40,205,739 |
| 2024-11-28 | 4.720 | 4.810 | 4.670 | 4.700 | 4.658 | 51,778,900 |
| 2024-11-27 | 4.600 | 4.780 | 4.480 | 4.770 | 4.727 | 62,655,275 |
| 2024-11-26 | 4.600 | 4.940 | 4.550 | 4.720 | 4.677 | 97,869,033 |
| 2024-11-25 | 4.630 | 4.740 | 4.480 | 4.580 | 4.539 | 78,417,629 |
| 2024-11-22 | 4.660 | 4.950 | 4.640 | 4.650 | 4.608 | 115,492,658 |
| 2024-11-21 | 4.800 | 4.980 | 4.610 | 4.750 | 4.707 | 156,727,163 |
| 2024-11-20 | 4.130 | 4.620 | 4.130 | 4.620 | 4.578 | 130,106,031 |
| 2024-11-19 | 4.300 | 4.300 | 4.060 | 4.200 | 4.162 | 104,395,091 |
| 2024-11-18 | 4.420 | 4.420 | 4.310 | 4.420 | 4.380 | 119,272,871 |
| 2024-11-15 | 4.140 | 4.170 | 4.010 | 4.020 | 3.984 | 23,985,745 |
| 2024-11-14 | 4.230 | 4.370 | 4.100 | 4.120 | 4.083 | 39,054,295 |
| 2024-11-13 | 4.250 | 4.380 | 4.170 | 4.230 | 4.192 | 28,720,570 |
| 2024-11-12 | 4.330 | 4.350 | 4.190 | 4.270 | 4.232 | 50,768,197 |
| 2024-11-11 | 4.000 | 4.380 | 3.930 | 4.340 | 4.301 | 74,315,536 |
| 2024-11-08 | 4.110 | 4.130 | 3.950 | 3.980 | 3.944 | 31,597,352 |
| 2024-11-07 | 3.920 | 4.060 | 3.920 | 4.060 | 4.023 | 30,961,531 |
| 2024-11-06 | 3.910 | 3.980 | 3.860 | 3.950 | 3.914 | 31,015,083 |
| 2024-11-05 | 3.800 | 3.900 | 3.800 | 3.900 | 3.865 | 22,446,604 |
| 2024-11-04 | 3.830 | 3.830 | 3.780 | 3.820 | 3.786 | 14,110,954 |
| 2024-11-01 | 3.870 | 3.900 | 3.800 | 3.810 | 3.776 | 22,762,472 |
| 2024-10-31 | 3.840 | 3.900 | 3.840 | 3.870 | 3.835 | 23,858,370 |
| 2024-10-30 | 3.800 | 3.850 | 3.780 | 3.830 | 3.795 | 15,488,950 |
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.