Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.910 | 3.910 | 3.800 | 3.810 | 3.776 | 21,758,600 |
| 2024-10-28 | 3.820 | 3.910 | 3.820 | 3.900 | 3.865 | 26,213,075 |
| 2024-10-25 | 3.790 | 3.830 | 3.790 | 3.820 | 3.786 | 20,994,200 |
| 2024-10-24 | 3.850 | 3.890 | 3.770 | 3.810 | 3.776 | 24,109,300 |
| 2024-10-23 | 3.730 | 3.820 | 3.730 | 3.770 | 3.736 | 20,562,320 |
| 2024-10-22 | 3.680 | 3.740 | 3.670 | 3.740 | 3.706 | 16,023,802 |
| 2024-10-21 | 3.720 | 3.740 | 3.680 | 3.690 | 3.657 | 18,213,500 |
| 2024-10-18 | 3.650 | 3.770 | 3.620 | 3.710 | 3.677 | 21,922,700 |
| 2024-10-17 | 3.750 | 3.790 | 3.660 | 3.670 | 3.637 | 15,734,169 |
| 2024-10-16 | 3.690 | 3.790 | 3.680 | 3.740 | 3.706 | 14,759,000 |
| 2024-10-15 | 3.820 | 3.830 | 3.730 | 3.730 | 3.696 | 17,564,400 |
| 2024-10-14 | 3.750 | 3.830 | 3.680 | 3.820 | 3.786 | 21,238,548 |
| 2024-10-11 | 3.940 | 3.950 | 3.700 | 3.740 | 3.706 | 25,329,950 |
| 2024-10-10 | 4.030 | 4.050 | 3.820 | 3.920 | 3.885 | 33,910,366 |
| 2024-10-09 | 4.050 | 4.240 | 3.940 | 3.940 | 3.904 | 60,323,860 |
| 2024-10-08 | 4.180 | 4.180 | 4.020 | 4.180 | 4.142 | 78,750,957 |
| 2024-09-30 | 3.780 | 3.800 | 3.560 | 3.800 | 3.766 | 45,551,857 |
| 2024-09-27 | 3.380 | 3.480 | 3.330 | 3.450 | 3.419 | 22,729,702 |
| 2024-09-26 | 3.180 | 3.310 | 3.180 | 3.300 | 3.270 | 16,921,500 |
| 2024-09-25 | 3.160 | 3.260 | 3.160 | 3.180 | 3.151 | 16,038,000 |
| 2024-09-24 | 3.010 | 3.140 | 3.010 | 3.140 | 3.112 | 15,593,900 |
| 2024-09-23 | 3.010 | 3.030 | 2.990 | 3.010 | 2.983 | 6,566,600 |
| 2024-09-20 | 3.030 | 3.030 | 2.990 | 3.010 | 2.983 | 7,726,000 |
| 2024-09-19 | 2.960 | 3.030 | 2.940 | 3.020 | 2.993 | 10,020,200 |
| 2024-09-18 | 2.970 | 2.980 | 2.910 | 2.960 | 2.933 | 10,493,600 |
| 2024-09-13 | 3.010 | 3.030 | 2.970 | 2.970 | 2.943 | 11,431,500 |
| 2024-09-12 | 3.040 | 3.080 | 3.000 | 3.010 | 2.983 | 17,493,400 |
| 2024-09-11 | 3.050 | 3.170 | 3.040 | 3.060 | 3.032 | 15,014,700 |
| 2024-09-10 | 3.100 | 3.120 | 3.030 | 3.080 | 3.052 | 12,203,000 |
| 2024-09-09 | 3.090 | 3.130 | 3.050 | 3.090 | 3.062 | 7,792,444 |
| 2024-09-06 | 3.150 | 3.180 | 3.090 | 3.100 | 3.072 | 9,656,400 |
| 2024-09-05 | 3.150 | 3.180 | 3.140 | 3.160 | 3.132 | 6,549,300 |
| 2024-09-04 | 3.190 | 3.210 | 3.140 | 3.160 | 3.132 | 8,450,409 |
| 2024-09-03 | 3.180 | 3.220 | 3.170 | 3.200 | 3.171 | 8,024,700 |
| 2024-09-02 | 3.170 | 3.240 | 3.150 | 3.180 | 3.151 | 21,143,100 |
| 2024-08-30 | 3.180 | 3.210 | 3.100 | 3.160 | 3.132 | 23,205,200 |
| 2024-08-29 | 3.130 | 3.230 | 3.090 | 3.180 | 3.151 | 33,314,500 |
| 2024-08-28 | 2.950 | 3.010 | 2.930 | 2.970 | 2.943 | 4,828,900 |
| 2024-08-27 | 2.980 | 3.010 | 2.930 | 2.950 | 2.923 | 4,255,200 |
| 2024-08-26 | 2.900 | 3.000 | 2.900 | 2.990 | 2.963 | 6,416,400 |
| 2024-08-23 | 2.970 | 2.980 | 2.910 | 2.930 | 2.904 | 8,170,500 |
| 2024-08-22 | 3.000 | 3.020 | 2.940 | 2.990 | 2.963 | 8,390,546 |
| 2024-08-21 | 3.010 | 3.020 | 2.970 | 2.990 | 2.963 | 5,101,470 |
| 2024-08-20 | 3.080 | 3.090 | 3.000 | 3.020 | 2.993 | 6,923,770 |
| 2024-08-19 | 3.050 | 3.100 | 3.050 | 3.070 | 3.042 | 4,740,150 |
| 2024-08-16 | 3.120 | 3.120 | 3.050 | 3.070 | 3.042 | 6,771,500 |
| 2024-08-15 | 3.100 | 3.130 | 3.070 | 3.110 | 3.082 | 5,482,700 |
| 2024-08-14 | 3.120 | 3.140 | 3.090 | 3.090 | 3.062 | 4,298,806 |
| 2024-08-13 | 3.080 | 3.130 | 3.070 | 3.130 | 3.102 | 6,115,400 |
| 2024-08-12 | 3.130 | 3.140 | 3.070 | 3.080 | 3.052 | 6,032,600 |
| 2024-08-09 | 3.110 | 3.150 | 3.100 | 3.100 | 3.072 | 9,625,205 |
| 2024-08-08 | 3.070 | 3.110 | 3.040 | 3.090 | 3.062 | 5,044,849 |
| 2024-08-07 | 3.070 | 3.080 | 3.050 | 3.070 | 3.042 | 5,055,144 |
| 2024-08-06 | 3.050 | 3.080 | 3.030 | 3.070 | 3.042 | 6,006,300 |
| 2024-08-05 | 3.070 | 3.130 | 3.040 | 3.040 | 3.013 | 9,021,160 |
| 2024-08-02 | 3.110 | 3.140 | 3.080 | 3.090 | 3.062 | 8,849,800 |
| 2024-08-01 | 3.100 | 3.150 | 3.090 | 3.120 | 3.092 | 8,584,264 |
| 2024-07-31 | 2.980 | 3.120 | 2.970 | 3.120 | 3.092 | 13,786,500 |
| 2024-07-30 | 2.950 | 2.990 | 2.940 | 2.980 | 2.953 | 6,656,200 |
| 2024-07-29 | 2.970 | 2.980 | 2.930 | 2.960 | 2.933 | 5,595,147 |
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.