Wuxi Lihu Corporation Limited Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.330	11.630	11.160	11.540	11.263	4,118,600
2022-02-08	11.300	11.500	11.080	11.370	11.097	4,242,200
2022-02-07	11.160	11.730	10.860	11.400	11.126	6,117,146
2022-01-28	11.610	11.760	10.700	11.300	11.029	8,911,758
2022-01-27	10.940	12.040	10.620	11.140	10.872	9,172,792
2022-01-26	10.160	10.900	10.040	10.740	10.482	3,862,600
2022-01-25	10.880	10.880	10.100	10.110	9.867	4,163,700
2022-01-24	10.530	11.050	10.380	10.830	10.570	2,953,100
2022-01-21	10.590	10.670	10.370	10.530	10.277	1,497,300
2022-01-20	11.100	11.190	10.500	10.530	10.277	3,308,300
2022-01-19	11.100	11.280	10.900	11.190	10.921	2,014,100
2022-01-18	11.500	11.500	11.010	11.050	10.785	2,981,698
2022-01-17	11.200	11.500	11.190	11.480	11.204	2,396,171
2022-01-14	11.540	11.560	11.170	11.180	10.911	3,025,100
2022-01-13	11.460	11.570	11.340	11.430	11.155	2,306,400
2022-01-12	11.400	11.650	11.270	11.460	11.185	3,623,200
2022-01-11	11.130	11.550	11.060	11.440	11.165	5,210,758
2022-01-10	10.880	11.200	10.740	11.130	10.863	2,894,600
2022-01-07	11.080	11.320	10.890	10.890	10.628	4,013,000
2022-01-06	10.900	11.170	10.900	11.100	10.833	1,902,600
2022-01-05	11.230	11.300	10.870	11.010	10.746	3,290,900
2022-01-04	10.690	11.360	10.590	11.240	10.970	5,753,500
2021-12-31	10.740	10.790	10.610	10.640	10.384	2,601,400
2021-12-30	10.800	10.830	10.660	10.710	10.453	1,940,100
2021-12-29	10.880	10.990	10.670	10.760	10.502	2,453,000
2021-12-28	10.860	10.940	10.720	10.920	10.658	2,391,000
2021-12-27	10.800	10.950	10.610	10.850	10.589	2,479,900
2021-12-24	11.520	11.520	10.760	10.800	10.541	4,629,400
2021-12-23	11.520	11.840	11.440	11.450	11.175	3,619,900
2021-12-22	12.020	12.020	11.650	11.670	11.390	2,667,300
2021-12-21	11.800	11.880	11.620	11.880	11.595	2,999,558
2021-12-20	11.800	12.120	11.600	11.630	11.351	3,104,200
2021-12-17	12.050	12.230	11.730	11.800	11.517	4,005,500
2021-12-16	11.950	12.390	11.760	12.180	11.887	6,156,000
2021-12-15	11.820	12.220	11.800	11.940	11.653	3,365,204
2021-12-14	11.670	11.940	11.500	11.860	11.575	3,320,300
2021-12-13	11.950	11.950	11.570	11.680	11.399	3,396,700
2021-12-10	11.830	12.010	11.640	11.830	11.546	3,350,300
2021-12-09	11.850	11.960	11.660	11.720	11.438	2,751,700
2021-12-08	11.680	12.170	11.540	11.880	11.595	4,537,000
2021-12-07	12.110	12.230	11.560	11.640	11.360	4,013,200
2021-12-06	12.900	12.900	12.050	12.110	11.819	5,151,900
2021-12-03	12.960	13.280	12.660	12.850	12.541	4,448,000
2021-12-02	13.230	13.600	13.000	13.090	12.776	5,268,800
2021-12-01	12.960	13.300	12.850	13.210	12.893	4,484,100
2021-11-30	12.890	13.340	12.800	12.980	12.668	4,271,523
2021-11-29	12.910	12.930	12.460	12.900	12.590	3,794,300
2021-11-26	12.900	12.900	12.630	12.850	12.541	3,613,850
2021-11-25	12.880	13.020	12.700	12.820	12.512	3,799,300
2021-11-24	13.220	13.260	12.780	12.870	12.561	5,520,669
2021-11-23	13.120	13.490	13.030	13.180	12.863	4,041,900
2021-11-22	13.100	13.240	12.910	13.090	12.776	3,632,700
2021-11-19	12.670	13.130	12.600	13.070	12.756	6,773,998
2021-11-18	12.770	13.280	12.420	12.680	12.375	5,667,270
2021-11-17	12.700	12.860	12.600	12.770	12.463	3,165,850
2021-11-16	12.680	12.880	12.490	12.630	12.327	4,451,900
2021-11-15	12.470	12.860	12.340	12.780	12.473	5,973,750
2021-11-12	12.180	12.770	12.100	12.410	12.112	6,618,600
2021-11-11	11.750	12.330	11.630	12.180	11.887	5,503,100
2021-11-10	11.660	11.830	11.450	11.760	11.478	5,004,700

← NewerPage 20 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.