Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.770	12.850	12.200	12.510	12.474	10,456,740
2023-05-04	13.140	13.330	12.780	12.820	12.783	14,414,300
2023-04-28	12.860	13.770	12.810	13.440	13.401	22,500,789
2023-04-27	13.110	13.250	12.500	12.750	12.713	16,792,570
2023-04-26	12.480	13.730	12.410	13.250	13.212	25,961,420
2023-04-25	12.050	13.230	11.960	12.760	12.723	21,656,400
2023-04-24	11.970	12.050	11.640	11.790	11.756	7,870,700
2023-04-21	12.480	12.800	11.840	12.060	12.025	10,608,040
2023-04-20	12.410	12.790	12.320	12.460	12.424	9,636,724
2023-04-19	12.860	12.960	12.270	12.600	12.564	12,474,620
2023-04-18	12.820	13.200	12.630	12.860	12.823	21,644,039
2023-04-17	12.380	12.850	12.150	12.480	12.444	24,210,820
2023-04-14	11.150	12.200	11.100	11.990	11.956	13,443,230
2023-04-13	11.360	11.450	11.130	11.150	11.118	4,271,015
2023-04-12	11.350	11.470	11.270	11.390	11.357	3,730,850
2023-04-11	11.150	11.330	11.050	11.290	11.258	5,037,956
2023-04-10	11.530	11.750	11.110	11.180	11.148	7,752,100
2023-04-07	11.240	11.520	11.060	11.380	11.347	5,380,450
2023-04-06	11.300	11.350	11.010	11.150	11.118	5,617,551
2023-04-04	11.500	11.790	11.260	11.300	11.268	5,559,050
2023-04-03	11.360	11.880	11.360	11.700	11.666	7,735,417
2023-03-31	11.090	11.470	11.050	11.250	11.218	4,026,306
2023-03-30	11.050	11.200	10.840	11.050	11.018	5,032,700
2023-03-29	11.080	11.210	10.900	11.000	10.968	4,809,029
2023-03-28	11.600	11.620	11.000	11.080	11.048	10,623,900
2023-03-27	11.880	11.910	11.460	11.690	11.656	6,077,635
2023-03-24	12.010	12.290	11.700	11.770	11.736	7,826,773
2023-03-23	12.000	12.160	11.770	11.920	11.886	4,457,978
2023-03-22	12.000	12.220	11.840	12.000	11.966	4,486,306
2023-03-21	11.380	12.080	11.380	12.020	11.986	4,772,208
2023-03-20	12.040	12.200	11.600	11.690	11.656	8,190,842
2023-03-17	12.040	12.200	11.910	12.060	12.025	5,951,650
2023-03-16	12.660	12.730	11.780	11.940	11.906	14,920,460
2023-03-15	12.780	13.000	12.640	12.760	12.723	4,901,635
2023-03-14	12.820	13.000	12.390	12.670	12.634	7,335,150
2023-03-13	13.120	13.200	12.750	12.910	12.873	5,736,900
2023-03-10	13.270	13.540	12.880	13.100	13.062	6,247,750
2023-03-09	12.800	13.360	12.500	13.260	13.222	8,548,850
2023-03-08	12.570	12.880	12.360	12.850	12.813	4,885,154
2023-03-07	13.030	13.030	12.450	12.490	12.454	5,931,510
2023-03-06	12.970	13.070	12.520	12.920	12.883	6,754,785
2023-03-03	12.840	13.120	12.650	12.970	12.933	8,972,025
2023-03-02	13.130	13.300	12.500	12.780	12.743	16,534,539
2023-03-01	13.380	13.700	13.130	13.210	13.172	8,662,534
2023-02-28	13.400	13.680	13.320	13.520	13.481	7,317,371
2023-02-27	13.240	14.200	12.950	13.380	13.342	16,386,631
2023-02-24	13.190	13.570	12.900	13.280	13.242	8,651,463
2023-02-23	13.180	13.690	12.970	13.320	13.282	11,511,570
2023-02-22	13.970	13.970	12.870	13.160	13.122	19,452,381
2023-02-21	14.850	15.060	13.810	14.010	13.970	19,770,250
2023-02-20	13.710	15.130	13.280	15.080	15.037	17,068,260
2023-02-17	13.860	14.230	13.540	13.540	13.501	12,504,700
2023-02-16	14.600	14.670	13.390	13.590	13.551	18,859,010
2023-02-15	14.250	14.850	13.700	14.590	14.548	19,846,721
2023-02-14	14.100	14.680	13.950	14.210	14.169	20,423,680
2023-02-13	13.100	14.040	12.920	13.820	13.780	21,741,750
2023-02-10	12.210	13.250	12.050	13.210	13.172	22,012,381
2023-02-09	12.050	12.470	12.010	12.120	12.085	9,257,621
2023-02-08	12.000	12.480	11.850	12.130	12.095	13,465,860
2023-02-07	11.680	12.050	11.600	11.910	11.876	9,075,453

← NewerPage 15 of 21 · 1,212 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.