Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.900	12.050	11.500	11.860	11.826	11,931,420
2023-02-03	11.380	11.870	11.330	11.840	11.806	13,523,740
2023-02-02	11.970	12.090	11.260	11.350	11.317	18,930,301
2023-02-01	12.080	12.170	11.790	11.980	11.946	10,395,550
2023-01-31	12.150	12.650	11.850	12.200	12.165	12,871,510
2023-01-30	11.750	12.450	11.590	12.260	12.225	22,843,510
2023-01-20	11.330	11.600	11.160	11.400	11.367	14,043,350
2023-01-19	11.110	12.230	10.840	11.410	11.377	22,354,160
2023-01-18	10.240	11.230	10.240	10.950	10.919	16,874,279
2023-01-17	10.520	10.580	10.160	10.260	10.231	9,372,046
2023-01-16	9.900	10.730	9.900	10.580	10.550	16,239,880
2023-01-13	9.900	10.060	9.710	9.990	9.961	9,002,981
2023-01-12	9.560	10.090	9.470	9.950	9.921	11,774,250
2023-01-11	9.550	9.780	9.480	9.490	9.463	5,016,500
2023-01-10	9.800	9.840	9.550	9.680	9.652	7,778,950
2023-01-09	9.840	10.160	9.720	9.880	9.852	10,224,980
2023-01-06	10.300	10.300	9.820	9.830	9.802	14,699,970
2023-01-05	9.550	10.450	9.400	10.410	10.380	21,618,619
2023-01-04	8.810	9.750	8.780	9.500	9.473	18,009,480
2023-01-03	8.680	8.830	8.480	8.810	8.785	10,583,450
2022-12-30	8.300	9.460	8.200	8.810	8.785	15,740,660
2022-12-29	8.100	8.240	8.090	8.130	8.107	1,537,146
2022-12-28	8.340	8.340	8.100	8.140	8.117	2,067,456
2022-12-27	8.430	8.540	8.250	8.340	8.316	1,863,578
2022-12-26	8.390	8.460	8.300	8.410	8.386	1,574,900
2022-12-23	8.290	8.400	8.100	8.390	8.366	1,567,100
2022-12-22	8.480	8.520	8.280	8.370	8.346	1,647,421
2022-12-21	8.600	8.620	8.390	8.480	8.456	1,832,168
2022-12-20	8.570	8.660	8.390	8.600	8.575	1,598,600
2022-12-19	8.840	8.840	8.490	8.520	8.496	2,727,050
2022-12-16	9.060	9.130	8.810	8.830	8.805	2,828,800
2022-12-15	8.790	9.150	8.750	9.130	9.104	4,492,250
2022-12-14	8.710	8.930	8.710	8.800	8.775	2,856,700
2022-12-13	8.880	9.000	8.710	8.740	8.715	2,343,600
2022-12-12	8.930	8.960	8.750	8.850	8.825	2,513,494
2022-12-09	9.040	9.050	8.870	8.910	8.884	2,225,250
2022-12-08	9.040	9.160	8.990	9.010	8.984	2,101,000
2022-12-07	9.160	9.200	9.040	9.080	9.054	2,174,392
2022-12-06	9.280	9.330	9.130	9.160	9.134	2,657,400
2022-12-05	9.300	9.400	9.250	9.290	9.263	2,707,830
2022-12-02	9.250	9.340	9.190	9.300	9.273	2,519,566
2022-12-01	9.300	9.380	9.200	9.250	9.223	3,285,806
2022-11-30	9.280	9.280	9.070	9.180	9.154	2,674,202
2022-11-29	9.220	9.340	9.140	9.240	9.214	3,376,200
2022-11-28	8.920	9.350	8.760	9.220	9.194	4,677,166
2022-11-25	9.190	9.250	8.890	8.920	8.894	3,523,646
2022-11-24	9.180	9.430	9.180	9.220	9.194	2,694,300
2022-11-23	9.350	9.480	9.050	9.160	9.134	3,820,565
2022-11-22	9.470	9.840	9.370	9.410	9.383	3,461,363
2022-11-21	9.600	9.600	9.370	9.500	9.473	2,454,986
2022-11-18	9.610	9.730	9.460	9.470	9.443	2,345,724
2022-11-17	9.670	9.680	9.470	9.600	9.572	3,483,534
2022-11-16	9.790	9.790	9.600	9.670	9.642	2,259,450
2022-11-15	9.450	9.770	9.440	9.710	9.682	2,578,692
2022-11-14	9.510	9.660	9.370	9.580	9.553	2,729,595
2022-11-11	9.800	9.880	9.500	9.510	9.483	3,527,392
2022-11-10	9.710	9.800	9.620	9.650	9.622	2,826,350
2022-11-09	9.870	9.930	9.690	9.700	9.672	2,698,600
2022-11-08	9.910	9.950	9.630	9.840	9.812	4,462,549
2022-11-07	9.620	9.970	9.530	9.860	9.832	6,582,993

← NewerPage 16 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.