Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.500	9.600	9.450	9.530	9.503	3,047,453
2022-11-03	9.460	9.580	9.380	9.490	9.463	2,687,294
2022-11-02	9.400	9.670	9.400	9.580	9.553	3,867,651
2022-11-01	9.100	9.420	9.030	9.420	9.393	3,547,371
2022-10-31	8.820	9.220	8.740	9.100	9.074	3,122,059
2022-10-28	9.280	9.340	8.640	8.740	8.715	4,111,270
2022-10-27	9.440	9.440	9.200	9.280	9.253	2,656,146
2022-10-26	9.110	9.320	8.980	9.240	9.214	2,443,184
2022-10-25	9.040	9.140	8.790	9.010	8.984	2,540,907
2022-10-24	9.280	9.480	9.000	9.050	9.024	2,980,300
2022-10-21	9.310	9.490	9.240	9.260	9.233	2,142,258
2022-10-20	9.190	9.450	9.120	9.340	9.313	3,321,302
2022-10-19	9.400	9.590	9.220	9.330	9.303	3,300,270
2022-10-18	9.440	9.510	9.310	9.370	9.343	2,545,850
2022-10-17	9.150	9.440	9.010	9.400	9.373	3,866,781
2022-10-14	8.850	9.090	8.850	9.000	8.974	2,738,566
2022-10-13	8.620	8.880	8.550	8.850	8.825	3,268,644
2022-10-12	8.210	8.610	8.130	8.610	8.585	3,388,183
2022-10-11	8.190	8.280	8.080	8.230	8.206	2,146,794
2022-10-10	8.550	8.550	8.190	8.240	8.216	2,355,052
2022-09-30	8.700	8.720	8.490	8.510	8.486	2,790,644
2022-09-29	8.950	9.080	8.610	8.670	8.645	2,772,950
2022-09-28	9.240	9.240	8.870	8.870	8.845	2,747,966
2022-09-27	8.910	9.190	8.900	9.130	9.104	3,303,849
2022-09-26	9.100	9.160	8.850	8.870	8.845	2,596,871
2022-09-23	9.490	9.500	9.160	9.180	9.154	1,709,963
2022-09-22	9.500	9.660	9.460	9.470	9.443	1,673,416
2022-09-21	9.420	9.640	9.240	9.580	9.553	2,086,235
2022-09-20	9.340	9.480	9.270	9.440	9.413	1,749,181
2022-09-19	9.370	9.440	9.200	9.250	9.223	1,919,695
2022-09-16	9.650	9.710	9.370	9.390	9.363	2,716,350
2022-09-15	9.980	10.030	9.530	9.660	9.632	3,372,431
2022-09-14	9.900	10.020	9.810	9.980	9.951	2,327,236
2022-09-13	9.980	10.180	9.960	10.100	10.071	2,345,200
2022-09-09	10.010	10.110	9.850	9.960	9.931	2,726,757
2022-09-08	10.340	10.340	10.010	10.050	10.021	3,126,950
2022-09-07	10.230	10.380	10.200	10.270	10.241	3,056,724
2022-09-06	10.360	10.370	10.170	10.270	10.241	3,103,457
2022-09-05	10.400	10.500	10.260	10.330	10.300	2,761,150
2022-09-02	10.160	10.530	10.140	10.430	10.400	3,936,279
2022-09-01	10.320	10.400	10.110	10.120	10.091	2,368,450
2022-08-31	10.530	10.600	10.150	10.220	10.191	4,475,392
2022-08-30	10.740	10.830	10.510	10.630	10.600	4,790,910
2022-08-29	10.500	10.780	10.400	10.700	10.669	2,579,546
2022-08-26	10.860	10.980	10.660	10.720	10.689	5,185,516
2022-08-25	11.400	11.420	10.860	10.980	10.949	5,521,222
2022-08-24	12.000	12.120	11.340	11.350	11.317	8,535,841
2022-08-23	11.900	12.240	11.880	12.130	12.095	5,161,871
2022-08-22	12.370	12.380	11.970	12.000	11.966	7,374,999
2022-08-19	12.690	12.990	12.270	12.340	12.305	9,211,447
2022-08-18	12.640	12.840	12.510	12.700	12.664	8,214,123
2022-08-17	12.690	12.930	12.620	12.710	12.674	10,235,440
2022-08-16	12.720	12.850	12.540	12.590	12.554	10,301,490
2022-08-15	12.970	13.080	12.610	12.780	12.743	12,849,410
2022-08-12	13.410	13.670	12.830	12.850	12.813	26,089,109
2022-08-11	12.320	13.380	12.300	12.800	12.763	18,821,449
2022-08-10	12.400	12.450	12.000	12.290	12.255	8,965,685
2022-08-09	12.190	12.500	12.110	12.480	12.444	9,865,391
2022-08-08	12.030	12.240	11.770	12.210	12.175	9,416,242
2022-08-05	11.910	12.180	11.660	11.980	11.946	10,507,710

← NewerPage 17 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.