Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.480	16.100	15.340	15.500	15.456	12,429,840
2023-10-31	15.800	16.100	15.440	15.570	15.525	11,892,100
2023-10-30	15.150	16.300	15.150	15.870	15.824	15,929,820
2023-10-27	15.680	15.970	15.050	15.450	15.406	18,375,840
2023-10-26	14.050	15.780	14.050	15.740	15.695	25,393,760
2023-10-25	14.050	14.510	14.050	14.300	14.259	13,488,100
2023-10-24	13.900	14.500	13.900	14.380	14.339	13,823,890
2023-10-23	13.960	14.340	13.600	13.790	13.750	10,685,560
2023-10-20	15.020	15.290	14.070	14.110	14.070	16,827,100
2023-10-19	15.600	15.860	15.090	15.150	15.107	15,840,390
2023-10-18	16.300	16.410	15.670	15.800	15.755	16,272,110
2023-10-17	16.600	17.040	16.200	16.270	16.223	26,162,180
2023-10-16	18.270	18.610	17.260	17.500	17.450	35,996,039
2023-10-13	17.150	18.190	17.150	17.660	17.609	26,758,740
2023-10-12	17.300	17.690	16.900	17.420	17.370	21,546,859
2023-10-11	17.090	18.000	17.090	17.660	17.609	29,196,510
2023-10-10	17.600	17.830	16.800	17.080	17.031	30,714,980
2023-10-09	16.530	17.510	16.470	17.020	16.971	35,758,551
2023-09-28	14.960	16.300	14.700	16.000	15.954	27,257,410
2023-09-27	15.050	15.450	14.820	14.890	14.847	19,374,211
2023-09-26	16.080	16.400	15.030	15.050	15.007	34,461,770
2023-09-25	18.100	18.730	16.940	16.970	16.921	42,181,031
2023-09-22	16.280	17.300	15.810	17.160	17.111	29,927,689
2023-09-21	15.800	16.650	15.550	16.550	16.503	21,252,480
2023-09-20	15.310	16.650	15.030	15.820	15.775	23,261,160
2023-09-19	16.360	16.400	14.820	15.500	15.456	29,274,760
2023-09-18	17.280	18.240	16.700	16.770	16.722	28,717,000
2023-09-15	18.000	19.110	17.500	17.590	17.540	33,644,688
2023-09-14	17.720	18.290	16.840	17.840	17.789	28,511,619
2023-09-13	17.260	18.530	16.800	18.240	18.188	38,625,738
2023-09-12	17.600	17.750	17.000	17.280	17.230	29,030,211
2023-09-11	18.560	18.770	17.410	18.150	18.098	44,936,199
2023-09-08	17.070	19.740	16.750	18.580	18.527	55,149,922
2023-09-07	17.000	17.450	16.190	17.010	16.961	36,017,953
2023-09-06	15.450	17.800	15.320	17.730	17.679	47,233,969
2023-09-05	16.560	16.920	15.490	15.570	15.525	35,608,727
2023-09-04	16.320	16.960	15.760	16.910	16.861	38,946,512
2023-09-01	16.150	16.370	15.670	16.010	15.964	28,033,850
2023-08-31	15.920	16.470	15.500	15.780	15.735	30,527,740
2023-08-30	17.340	17.880	15.850	15.930	15.884	55,151,121
2023-08-29	14.290	16.880	14.290	16.300	16.253	35,188,809
2023-08-28	14.360	15.280	14.020	14.170	14.129	26,610,619
2023-08-25	14.230	14.250	13.500	13.610	13.571	14,160,300
2023-08-24	13.990	14.700	13.980	14.460	14.419	15,718,860
2023-08-23	14.450	14.490	13.910	14.130	14.089	15,186,480
2023-08-22	13.060	14.670	12.750	14.270	14.229	23,592,490
2023-08-21	13.050	13.560	12.930	13.310	13.272	7,209,486
2023-08-18	13.280	13.680	13.030	13.050	13.013	6,867,500
2023-08-17	12.710	13.470	12.440	13.230	13.192	8,500,089
2023-08-16	12.920	13.090	12.560	12.580	12.544	3,858,550
2023-08-15	13.260	13.360	12.830	12.960	12.923	4,432,500
2023-08-14	13.280	13.330	12.960	13.210	13.172	5,384,736
2023-08-11	13.370	13.730	13.240	13.490	13.451	6,783,845
2023-08-10	13.380	13.550	13.300	13.320	13.282	2,943,956
2023-08-09	13.650	13.740	13.340	13.490	13.451	3,852,750
2023-08-08	13.680	13.820	13.560	13.670	13.631	3,828,450
2023-08-07	13.830	14.310	13.590	13.680	13.641	7,703,040
2023-08-04	13.230	14.130	13.220	13.920	13.880	11,067,450
2023-08-03	13.130	13.930	13.130	13.390	13.352	11,173,200
2023-08-02	13.380	13.380	13.020	13.200	13.162	6,560,000

← NewerPage 13 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.