Wuxi Lihu Corporation Limited Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.270	10.470	9.950	10.420	10.220	4,043,700
2024-01-23	10.250	10.360	9.960	10.270	10.073	4,868,446
2024-01-22	11.230	11.230	10.110	10.250	10.053	6,464,604
2024-01-19	11.330	11.450	11.160	11.250	11.034	4,928,600
2024-01-18	11.810	11.810	11.030	11.310	11.093	6,794,700
2024-01-17	12.230	12.260	11.920	11.920	11.691	3,116,500
2024-01-16	12.340	12.340	11.960	12.140	11.907	3,138,300
2024-01-15	12.130	12.300	11.940	12.300	12.064	2,705,900
2024-01-12	12.340	12.490	12.120	12.160	11.927	3,609,800
2024-01-11	12.280	12.480	12.170	12.340	12.103	2,934,250
2024-01-10	12.240	12.520	11.920	12.340	12.103	5,559,100
2024-01-09	11.980	12.390	11.930	12.190	11.956	5,897,500
2024-01-08	12.150	12.220	11.820	11.820	11.593	3,474,800
2024-01-05	12.440	12.530	12.120	12.180	11.946	4,670,400
2024-01-04	12.380	12.580	12.300	12.460	12.221	2,788,245
2024-01-03	12.650	12.700	12.370	12.410	12.172	4,252,100
2024-01-02	12.600	12.860	12.520	12.690	12.447	7,941,500
2023-12-29	12.270	12.870	12.270	12.610	12.368	8,862,864
2023-12-28	12.210	12.390	11.870	12.300	12.064	5,780,709
2023-12-27	12.560	12.600	12.120	12.200	11.966	6,635,419
2023-12-26	12.460	12.700	12.330	12.630	12.388	8,855,211
2023-12-25	12.360	12.540	12.070	12.540	12.299	7,153,300
2023-12-22	12.250	12.820	12.190	12.300	12.064	9,510,900
2023-12-21	11.960	12.320	11.870	12.250	12.015	4,084,750
2023-12-20	12.100	12.250	12.000	12.020	11.789	2,723,850
2023-12-19	11.990	12.140	11.850	12.060	11.829	3,073,600
2023-12-18	12.140	12.210	11.950	11.990	11.760	2,679,506
2023-12-15	12.130	12.210	12.040	12.140	11.907	2,501,710
2023-12-14	12.230	12.300	12.110	12.130	11.897	3,109,800
2023-12-13	12.180	12.370	12.100	12.200	11.966	2,851,250
2023-12-12	12.150	12.270	11.990	12.190	11.956	3,470,600
2023-12-11	11.890	12.190	11.810	12.150	11.917	5,654,235
2023-12-08	12.110	12.260	11.890	11.910	11.681	6,223,735
2023-12-07	12.410	12.470	12.110	12.110	11.878	6,347,100
2023-12-06	12.440	12.760	12.310	12.470	12.231	6,796,600
2023-12-05	12.830	12.890	12.470	12.500	12.260	5,833,900
2023-12-04	12.680	12.960	12.600	12.890	12.643	5,697,900
2023-12-01	12.700	12.750	12.550	12.630	12.388	5,035,979
2023-11-30	12.770	12.890	12.470	12.700	12.456	6,068,000
2023-11-29	13.050	13.190	12.740	12.830	12.584	7,947,600
2023-11-28	12.740	13.090	12.710	13.030	12.780	9,242,227
2023-11-27	12.500	12.960	12.410	12.810	12.564	8,543,000
2023-11-24	12.710	12.980	12.560	12.580	12.339	9,924,097
2023-11-23	12.400	12.900	12.350	12.780	12.535	9,934,300
2023-11-22	12.620	12.740	12.370	12.450	12.211	7,977,300
2023-11-21	12.680	12.940	12.640	12.760	12.515	8,534,222
2023-11-20	12.900	12.950	12.510	12.860	12.613	12,852,092
2023-11-17	13.330	13.630	12.950	12.980	12.731	15,253,420
2023-11-16	12.910	13.660	12.730	13.440	13.182	20,601,382
2023-11-15	12.790	13.090	12.600	12.980	12.731	12,611,084
2023-11-14	13.080	13.080	12.510	12.900	12.652	13,063,297
2023-11-13	12.790	13.260	12.640	13.150	12.898	23,314,506
2023-11-10	12.280	12.940	12.190	12.790	12.545	21,520,092
2023-11-09	12.590	12.690	12.150	12.290	12.054	17,252,800
2023-11-08	13.010	13.160	12.560	12.730	12.486	27,452,220
2023-11-07	11.820	13.880	11.800	13.210	12.957	37,493,073
2023-11-06	11.760	11.920	11.620	11.920	11.691	18,287,100
2023-11-03	12.080	12.210	11.610	11.820	11.593	22,138,000
2023-11-02	11.290	12.160	11.250	11.970	11.740	25,201,491
2023-11-01	11.280	11.300	10.980	11.240	11.024	9,349,149

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0850 CNY
2025-05-29	0.0800 CNY
2024-05-29	0.0500 CNY
2023-06-27	0.0500 CNY
2021-06-10	0.0330 CNY
2020-06-24	0.0800 CNY
2019-06-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.