Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.680	13.910	13.070	13.420	13.382	11,232,550
2023-07-31	13.130	13.700	12.900	13.640	13.601	10,724,120
2023-07-28	12.950	13.330	12.640	13.120	13.082	10,798,350
2023-07-27	12.860	13.180	12.630	12.720	12.684	8,127,900
2023-07-26	12.860	13.100	12.480	12.690	12.654	7,615,422
2023-07-25	12.660	13.160	12.610	12.910	12.873	7,850,671
2023-07-24	12.560	12.680	12.300	12.350	12.315	5,326,527
2023-07-21	12.970	13.010	12.460	12.540	12.504	5,718,152
2023-07-20	13.620	13.870	12.900	12.950	12.913	11,037,910
2023-07-19	14.270	14.430	13.540	13.600	13.561	12,117,960
2023-07-18	14.650	14.950	14.380	14.490	14.448	9,582,218
2023-07-17	15.000	15.140	14.600	14.660	14.618	11,280,810
2023-07-14	14.940	15.340	14.410	15.160	15.117	19,089,039
2023-07-13	15.000	15.490	14.660	15.190	15.146	29,449,881
2023-07-12	14.080	15.470	14.020	14.540	14.498	17,053,760
2023-07-11	14.010	14.120	13.850	14.070	14.030	4,134,324
2023-07-10	14.260	14.260	13.900	13.960	13.920	4,780,265
2023-07-07	14.580	14.580	14.100	14.250	14.209	5,579,576
2023-07-06	14.510	14.850	14.400	14.480	14.438	7,371,252
2023-07-05	14.600	14.820	14.330	14.400	14.359	7,364,663
2023-07-04	14.330	14.990	14.330	14.730	14.688	7,701,914
2023-07-03	14.300	14.640	14.150	14.410	14.369	6,841,209
2023-06-30	13.620	14.450	13.500	14.300	14.259	9,861,247
2023-06-29	13.410	13.840	13.350	13.650	13.611	5,846,347
2023-06-28	13.400	13.550	13.000	13.470	13.431	6,847,150
2023-06-27	13.740	13.800	13.290	13.460	13.421	8,616,676
2023-06-26	13.500	14.330	13.500	13.780	13.740	10,278,920
2023-06-21	14.570	14.590	13.860	13.940	13.900	16,494,490
2023-06-20	14.600	15.120	14.410	14.740	14.698	15,002,910
2023-06-19	15.000	15.240	14.590	14.660	14.618	14,019,220
2023-06-16	14.380	15.300	14.230	15.000	14.957	16,573,490
2023-06-15	14.170	14.850	14.100	14.440	14.399	15,807,390
2023-06-14	15.320	15.430	14.410	14.600	14.558	29,828,311
2023-06-13	15.310	16.250	14.860	15.820	15.775	40,225,422
2023-06-12	17.660	17.660	15.430	15.800	15.755	50,069,930
2023-06-09	14.580	14.900	14.330	14.720	14.678	8,702,725
2023-06-08	14.700	15.090	14.410	14.700	14.658	11,404,910
2023-06-07	14.970	15.660	14.770	14.900	14.857	17,464,609
2023-06-06	15.720	16.130	14.950	15.100	15.057	27,887,131
2023-06-05	15.290	17.440	15.210	15.720	15.675	34,606,398
2023-06-02	14.070	14.940	14.070	14.750	14.708	17,765,520
2023-06-01	13.200	14.350	13.200	14.050	14.010	17,894,600
2023-05-31	13.400	13.460	12.900	13.300	13.262	8,101,110
2023-05-30	13.000	13.310	12.860	13.180	13.142	8,690,309
2023-05-29	13.200	13.350	12.880	13.040	13.003	7,979,784
2023-05-26	12.810	13.660	12.660	13.240	13.202	12,375,180
2023-05-25	12.810	13.230	12.700	12.870	12.833	6,879,595
2023-05-24	12.750	13.050	12.600	12.880	12.843	8,521,143
2023-05-23	12.710	12.960	12.400	12.720	12.684	7,210,343
2023-05-22	12.460	12.920	12.430	12.770	12.733	7,900,739
2023-05-19	12.750	13.080	12.540	12.570	12.534	10,577,190
2023-05-18	12.540	13.140	12.350	12.610	12.574	14,760,350
2023-05-17	11.650	12.690	11.540	12.620	12.584	17,660,160
2023-05-16	11.400	12.180	11.310	11.670	11.637	17,494,211
2023-05-15	10.480	11.490	10.380	11.410	11.377	13,533,110
2023-05-12	10.830	10.870	10.410	10.440	10.410	6,787,252
2023-05-11	11.100	11.300	10.640	10.810	10.779	8,040,465
2023-05-10	11.300	11.320	11.000	11.080	11.048	7,361,400
2023-05-09	11.940	12.000	11.100	11.300	11.268	11,182,270
2023-05-08	12.170	12.450	11.780	11.990	11.956	10,407,000

← NewerPage 14 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.