Shenzhen Lihexing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.920 | 10.180 | 9.900 | 10.020 | 9.991 | 5,631,850 |
| 2024-07-26 | 9.680 | 9.940 | 9.650 | 9.920 | 9.892 | 5,731,200 |
| 2024-07-25 | 9.800 | 9.870 | 9.540 | 9.660 | 9.632 | 7,170,550 |
| 2024-07-24 | 9.750 | 10.140 | 9.580 | 9.660 | 9.632 | 7,104,050 |
| 2024-07-23 | 10.190 | 10.250 | 9.710 | 9.750 | 9.722 | 5,016,100 |
| 2024-07-22 | 10.100 | 10.330 | 10.000 | 10.190 | 10.161 | 5,379,250 |
| 2024-07-19 | 9.820 | 10.190 | 9.660 | 10.080 | 10.051 | 6,063,150 |
| 2024-07-18 | 10.000 | 10.000 | 9.550 | 9.820 | 9.792 | 8,890,800 |
| 2024-07-17 | 10.510 | 10.610 | 10.120 | 10.140 | 10.111 | 6,375,450 |
| 2024-07-16 | 10.180 | 10.590 | 10.180 | 10.530 | 10.500 | 5,935,500 |
| 2024-07-15 | 10.610 | 10.640 | 10.300 | 10.330 | 10.300 | 5,831,750 |
| 2024-07-12 | 10.910 | 10.920 | 10.550 | 10.700 | 10.669 | 8,906,750 |
| 2024-07-11 | 10.630 | 11.050 | 10.590 | 10.950 | 10.919 | 14,221,870 |
| 2024-07-10 | 10.480 | 10.950 | 10.310 | 10.600 | 10.570 | 12,094,210 |
| 2024-07-09 | 10.050 | 10.590 | 9.910 | 10.570 | 10.540 | 10,739,080 |
| 2024-07-08 | 10.220 | 10.310 | 9.960 | 9.980 | 9.951 | 7,525,500 |
| 2024-07-05 | 10.000 | 10.600 | 9.840 | 10.490 | 10.460 | 8,441,600 |
| 2024-07-04 | 10.360 | 10.460 | 10.000 | 10.100 | 10.071 | 4,501,250 |
| 2024-07-03 | 10.610 | 10.710 | 10.280 | 10.360 | 10.330 | 6,048,600 |
| 2024-07-02 | 10.700 | 11.040 | 10.640 | 10.730 | 10.699 | 8,142,868 |
| 2024-07-01 | 10.660 | 10.850 | 10.210 | 10.670 | 10.639 | 8,734,750 |
| 2024-06-28 | 10.150 | 10.880 | 10.060 | 10.680 | 10.649 | 10,802,550 |
| 2024-06-27 | 10.460 | 10.880 | 10.180 | 10.210 | 10.181 | 7,922,700 |
| 2024-06-26 | 9.910 | 10.490 | 9.710 | 10.470 | 10.440 | 7,040,000 |
| 2024-06-25 | 10.050 | 10.200 | 9.840 | 9.860 | 9.832 | 5,818,800 |
| 2024-06-24 | 10.520 | 10.690 | 9.980 | 10.050 | 10.021 | 6,754,400 |
| 2024-06-21 | 10.780 | 10.880 | 10.300 | 10.720 | 10.689 | 6,093,300 |
| 2024-06-20 | 11.120 | 11.350 | 10.700 | 10.720 | 10.689 | 8,376,651 |
| 2024-06-19 | 11.460 | 11.690 | 11.120 | 11.170 | 11.138 | 10,284,750 |
| 2024-06-18 | 10.670 | 11.270 | 10.670 | 11.240 | 11.208 | 11,716,050 |
| 2024-06-17 | 10.540 | 10.900 | 10.310 | 10.670 | 10.639 | 8,116,950 |
| 2024-06-14 | 10.400 | 10.600 | 10.120 | 10.540 | 10.510 | 7,051,100 |
| 2024-06-13 | 10.300 | 10.700 | 10.290 | 10.410 | 10.380 | 6,374,500 |
| 2024-06-12 | 10.190 | 10.470 | 10.100 | 10.330 | 10.300 | 6,377,488 |
| 2024-06-11 | 9.900 | 10.150 | 9.570 | 10.120 | 10.091 | 6,406,000 |
| 2024-06-07 | 10.050 | 10.180 | 9.790 | 9.910 | 9.882 | 7,218,969 |
| 2024-06-06 | 10.230 | 10.570 | 9.750 | 9.850 | 9.822 | 8,089,950 |
| 2024-06-05 | 10.440 | 10.520 | 10.190 | 10.250 | 10.221 | 6,020,400 |
| 2024-06-04 | 10.760 | 10.840 | 10.080 | 10.290 | 10.260 | 8,092,900 |
| 2024-06-03 | 11.000 | 11.170 | 10.620 | 10.760 | 10.729 | 6,871,500 |
| 2024-05-31 | 10.880 | 11.240 | 10.760 | 10.960 | 10.929 | 7,440,300 |
| 2024-05-30 | 10.800 | 10.980 | 10.620 | 10.750 | 10.719 | 5,168,700 |
| 2024-05-29 | 10.830 | 11.090 | 10.710 | 10.820 | 10.789 | 6,087,300 |
| 2024-05-28 | 11.170 | 11.170 | 10.720 | 10.840 | 10.809 | 7,879,900 |
| 2024-05-27 | 11.300 | 11.500 | 10.790 | 11.180 | 11.148 | 15,515,750 |
| 2024-05-24 | 11.140 | 12.060 | 10.780 | 11.600 | 11.567 | 19,411,260 |
| 2024-05-23 | 11.270 | 11.400 | 11.030 | 11.040 | 11.008 | 6,588,706 |
| 2024-05-22 | 11.250 | 11.320 | 11.080 | 11.210 | 11.178 | 4,016,600 |
| 2024-05-21 | 11.210 | 11.340 | 11.020 | 11.170 | 11.138 | 5,350,519 |
| 2024-05-20 | 11.440 | 11.550 | 11.210 | 11.290 | 11.258 | 6,151,141 |
| 2024-05-17 | 11.150 | 11.460 | 11.070 | 11.440 | 11.407 | 6,786,569 |
| 2024-05-16 | 10.870 | 11.300 | 10.770 | 11.160 | 11.128 | 8,388,969 |
| 2024-05-15 | 10.860 | 11.270 | 10.670 | 10.870 | 10.839 | 7,446,050 |
| 2024-05-14 | 10.700 | 11.000 | 10.640 | 10.860 | 10.829 | 6,846,950 |
| 2024-05-13 | 11.100 | 11.110 | 10.560 | 10.630 | 10.600 | 8,192,000 |
| 2024-05-10 | 11.750 | 11.800 | 11.160 | 11.200 | 11.168 | 8,973,815 |
| 2024-05-09 | 11.660 | 12.110 | 11.660 | 11.740 | 11.706 | 7,233,150 |
| 2024-05-08 | 12.140 | 12.260 | 11.760 | 11.830 | 11.796 | 8,864,350 |
| 2024-05-07 | 12.280 | 12.440 | 12.150 | 12.250 | 12.215 | 6,736,200 |
| 2024-05-06 | 12.260 | 12.460 | 12.140 | 12.300 | 12.265 | 8,170,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.0500 CNY |
| 2022-06-09 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.