Shenzhen Lihexing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.180 | 12.330 | 11.920 | 12.110 | 12.075 | 7,430,513 |
| 2024-04-29 | 12.090 | 12.420 | 11.920 | 12.210 | 12.175 | 11,739,600 |
| 2024-04-26 | 11.490 | 12.150 | 11.430 | 12.000 | 11.966 | 12,118,840 |
| 2024-04-25 | 11.790 | 11.880 | 11.450 | 11.520 | 11.487 | 10,595,360 |
| 2024-04-24 | 11.280 | 11.900 | 11.020 | 11.730 | 11.696 | 15,905,240 |
| 2024-04-23 | 10.800 | 11.370 | 10.690 | 11.360 | 11.327 | 11,051,560 |
| 2024-04-22 | 11.100 | 11.100 | 10.280 | 10.700 | 10.669 | 7,207,852 |
| 2024-04-19 | 11.070 | 11.600 | 10.930 | 11.130 | 11.098 | 9,868,550 |
| 2024-04-18 | 11.100 | 11.590 | 10.630 | 11.220 | 11.188 | 13,421,190 |
| 2024-04-17 | 10.420 | 10.990 | 10.420 | 10.990 | 10.958 | 12,807,070 |
| 2024-04-16 | 10.800 | 10.890 | 9.470 | 9.910 | 9.882 | 13,448,300 |
| 2024-04-15 | 11.670 | 11.790 | 10.580 | 10.890 | 10.859 | 14,670,400 |
| 2024-04-12 | 12.100 | 12.260 | 11.650 | 11.750 | 11.716 | 8,527,602 |
| 2024-04-11 | 11.930 | 12.380 | 11.930 | 12.110 | 12.075 | 8,134,543 |
| 2024-04-10 | 12.700 | 12.790 | 12.010 | 12.160 | 12.125 | 10,523,380 |
| 2024-04-09 | 12.720 | 12.880 | 12.110 | 12.710 | 12.674 | 18,681,551 |
| 2024-04-08 | 13.300 | 13.720 | 12.640 | 12.710 | 12.674 | 16,685,141 |
| 2024-04-03 | 14.250 | 14.260 | 13.280 | 13.440 | 13.401 | 17,674,949 |
| 2024-04-02 | 14.360 | 14.750 | 14.000 | 14.300 | 14.259 | 17,014,730 |
| 2024-04-01 | 14.600 | 14.940 | 14.300 | 14.750 | 14.708 | 23,911,650 |
| 2024-03-29 | 13.690 | 14.390 | 13.580 | 14.280 | 14.239 | 20,166,320 |
| 2024-03-28 | 13.090 | 14.130 | 12.950 | 13.650 | 13.611 | 23,111,221 |
| 2024-03-27 | 14.480 | 14.890 | 12.800 | 12.990 | 12.953 | 33,156,949 |
| 2024-03-26 | 14.120 | 14.970 | 13.310 | 14.460 | 14.419 | 34,248,879 |
| 2024-03-25 | 15.400 | 15.550 | 13.680 | 13.900 | 13.860 | 34,925,762 |
| 2024-03-22 | 14.740 | 15.480 | 14.200 | 15.300 | 15.256 | 43,079,930 |
| 2024-03-21 | 12.650 | 14.970 | 12.500 | 14.400 | 14.359 | 41,888,219 |
| 2024-03-20 | 12.800 | 12.930 | 12.550 | 12.800 | 12.763 | 13,487,160 |
| 2024-03-19 | 12.910 | 13.300 | 12.830 | 12.840 | 12.803 | 16,991,289 |
| 2024-03-18 | 12.560 | 13.290 | 12.410 | 13.030 | 12.993 | 24,802,391 |
| 2024-03-15 | 12.170 | 12.570 | 11.860 | 12.430 | 12.394 | 18,817,051 |
| 2024-03-14 | 12.300 | 12.420 | 11.940 | 12.170 | 12.135 | 19,592,961 |
| 2024-03-13 | 11.750 | 12.610 | 11.640 | 12.600 | 12.564 | 25,590,230 |
| 2024-03-12 | 11.820 | 11.970 | 11.580 | 11.820 | 11.786 | 14,764,180 |
| 2024-03-11 | 11.410 | 12.140 | 11.250 | 12.000 | 11.966 | 19,562,180 |
| 2024-03-08 | 11.600 | 11.770 | 11.200 | 11.660 | 11.627 | 15,222,090 |
| 2024-03-07 | 11.580 | 12.330 | 11.410 | 11.490 | 11.457 | 22,809,811 |
| 2024-03-06 | 11.590 | 12.170 | 11.160 | 11.770 | 11.736 | 21,731,029 |
| 2024-03-05 | 11.580 | 11.690 | 11.100 | 11.310 | 11.278 | 19,165,730 |
| 2024-03-04 | 11.500 | 11.950 | 11.330 | 11.860 | 11.826 | 21,336,180 |
| 2024-03-01 | 11.030 | 11.970 | 11.000 | 11.430 | 11.397 | 19,984,311 |
| 2024-02-29 | 9.750 | 10.840 | 9.720 | 10.800 | 10.769 | 13,651,740 |
| 2024-02-28 | 11.540 | 11.800 | 9.910 | 9.910 | 9.882 | 20,249,131 |
| 2024-02-27 | 10.860 | 11.570 | 10.660 | 11.540 | 11.507 | 12,204,600 |
| 2024-02-26 | 10.700 | 11.330 | 10.510 | 10.930 | 10.899 | 14,190,600 |
| 2024-02-23 | 10.030 | 10.510 | 9.910 | 10.500 | 10.470 | 10,118,200 |
| 2024-02-22 | 9.730 | 10.050 | 9.540 | 10.030 | 10.001 | 10,578,640 |
| 2024-02-21 | 9.100 | 10.020 | 9.010 | 9.600 | 9.572 | 12,968,720 |
| 2024-02-20 | 8.650 | 9.340 | 8.390 | 9.280 | 9.253 | 13,208,760 |
| 2024-02-19 | 8.150 | 8.740 | 8.150 | 8.600 | 8.575 | 12,136,810 |
| 2024-02-08 | 7.230 | 8.110 | 6.950 | 8.020 | 7.997 | 14,737,350 |
| 2024-02-07 | 8.000 | 8.180 | 7.160 | 7.230 | 7.209 | 14,989,980 |
| 2024-02-06 | 7.840 | 8.380 | 6.850 | 7.920 | 7.897 | 14,465,910 |
| 2024-02-05 | 9.280 | 9.290 | 7.600 | 7.810 | 7.788 | 13,633,130 |
| 2024-02-02 | 9.960 | 10.270 | 8.920 | 9.310 | 9.283 | 8,458,849 |
| 2024-02-01 | 10.060 | 10.230 | 9.710 | 9.930 | 9.902 | 6,052,527 |
| 2024-01-31 | 10.990 | 11.130 | 10.120 | 10.150 | 10.121 | 7,499,122 |
| 2024-01-30 | 11.110 | 11.360 | 10.950 | 10.950 | 10.919 | 5,155,500 |
| 2024-01-29 | 11.580 | 11.690 | 11.140 | 11.240 | 11.208 | 8,004,623 |
| 2024-01-26 | 12.200 | 12.390 | 11.950 | 11.960 | 11.926 | 4,532,200 |
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.