Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.900	12.340	11.780	12.280	12.245	5,260,200
2024-01-24	12.050	12.210	11.450	11.890	11.856	6,216,058
2024-01-23	11.950	12.230	11.780	12.050	12.015	5,653,850
2024-01-22	12.910	12.910	11.790	11.990	11.956	8,514,053
2024-01-19	13.270	13.350	12.790	12.820	12.783	5,102,900
2024-01-18	12.990	13.300	12.800	13.240	13.202	6,677,355
2024-01-17	13.390	13.540	13.050	13.070	13.033	5,613,750
2024-01-16	13.430	13.430	13.070	13.310	13.272	4,951,150
2024-01-15	13.580	13.720	13.370	13.430	13.391	4,745,700
2024-01-12	13.880	13.940	13.650	13.660	13.621	5,153,925
2024-01-11	13.170	13.970	13.110	13.900	13.860	8,070,950
2024-01-10	13.710	13.980	13.180	13.190	13.152	9,900,017
2024-01-09	14.030	14.320	13.770	13.860	13.820	7,357,537
2024-01-08	14.400	14.500	13.770	13.990	13.950	7,662,570
2024-01-05	14.980	15.080	14.440	14.580	14.538	7,383,958
2024-01-04	15.270	15.350	14.910	14.940	14.897	7,134,726
2024-01-03	15.510	15.750	15.150	15.420	15.376	9,996,795
2024-01-02	15.950	16.000	15.670	15.730	15.685	8,306,471
2023-12-29	15.270	16.000	15.100	15.850	15.805	15,628,370
2023-12-28	15.000	15.640	14.700	15.270	15.226	13,389,540
2023-12-27	15.270	15.400	14.810	15.140	15.097	9,274,550
2023-12-26	15.330	15.740	15.100	15.480	15.436	16,235,820
2023-12-25	14.550	15.450	14.380	15.400	15.356	14,556,640
2023-12-22	14.970	15.160	14.440	14.490	14.448	9,533,500
2023-12-21	14.990	15.080	14.560	15.030	14.987	10,781,290
2023-12-20	14.950	15.400	14.740	15.070	15.027	14,236,530
2023-12-19	14.930	15.000	14.720	14.890	14.847	6,012,434
2023-12-18	15.060	15.260	14.860	14.940	14.897	7,354,014
2023-12-15	15.340	15.390	15.080	15.160	15.117	6,491,361
2023-12-14	15.670	15.740	15.300	15.340	15.296	9,378,709
2023-12-13	16.080	16.160	15.590	15.630	15.585	13,703,810
2023-12-12	16.120	16.380	16.060	16.110	16.064	9,759,317
2023-12-11	15.870	16.450	15.820	16.280	16.233	15,161,580
2023-12-08	16.290	16.650	15.870	15.880	15.834	21,666,061
2023-12-07	16.200	16.400	16.020	16.210	16.163	13,942,970
2023-12-06	16.360	16.490	15.960	16.180	16.134	16,726,891
2023-12-05	16.700	17.040	16.250	16.250	16.203	27,046,080
2023-12-04	17.000	17.280	16.520	16.750	16.702	40,286,199
2023-12-01	19.300	19.790	17.390	17.410	17.360	62,556,070
2023-11-30	18.500	20.640	18.110	18.800	18.746	80,923,852
2023-11-29	17.960	17.960	17.960	17.960	17.908	18,348,131
2023-11-28	14.720	15.390	14.680	14.970	14.927	8,001,011
2023-11-27	14.450	14.930	14.440	14.780	14.738	7,137,850
2023-11-24	15.080	15.090	14.420	14.490	14.448	7,718,150
2023-11-23	15.080	15.350	14.850	14.980	14.937	9,464,800
2023-11-22	15.700	15.870	15.100	15.110	15.067	10,744,730
2023-11-21	16.250	16.250	15.630	15.700	15.655	14,410,880
2023-11-20	15.980	16.440	15.610	16.150	16.104	17,750,230
2023-11-17	15.700	16.200	15.600	16.120	16.074	13,182,180
2023-11-16	15.850	16.220	15.720	15.770	15.725	11,275,300
2023-11-15	16.110	16.200	15.670	15.900	15.854	10,160,980
2023-11-14	15.410	16.010	15.300	16.000	15.954	12,422,690
2023-11-13	15.400	15.810	15.320	15.480	15.436	8,287,400
2023-11-10	15.400	15.760	15.320	15.390	15.346	8,571,437
2023-11-09	16.210	16.260	15.280	15.400	15.356	13,287,430
2023-11-08	16.280	16.320	15.840	16.110	16.064	13,237,320
2023-11-07	15.550	16.460	15.200	16.190	16.144	21,727,961
2023-11-06	15.170	15.880	15.000	15.530	15.485	13,877,460
2023-11-03	14.790	15.120	14.600	15.050	15.007	9,810,353
2023-11-02	15.500	15.620	14.550	14.690	14.648	14,565,530

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.