Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.620	12.030	11.560	11.990	11.956	8,615,163
2022-08-03	11.870	12.120	11.520	11.610	11.577	7,025,400
2022-08-02	12.190	12.310	11.550	11.750	11.716	10,905,260
2022-08-01	12.240	12.520	12.070	12.400	12.364	8,398,987
2022-07-29	12.470	12.470	12.220	12.220	12.185	9,555,728
2022-07-28	12.010	12.580	11.920	12.480	12.444	13,390,100
2022-07-27	11.560	12.010	11.530	12.000	11.966	10,024,830
2022-07-26	11.750	11.780	11.380	11.640	11.607	7,287,080
2022-07-25	11.620	11.990	11.590	11.770	11.736	8,656,136
2022-07-22	11.620	11.790	11.390	11.750	11.716	10,087,180
2022-07-21	11.380	11.870	11.240	11.710	11.676	11,268,870
2022-07-20	11.290	11.600	11.190	11.450	11.417	10,030,100
2022-07-19	11.080	11.390	11.050	11.210	11.178	4,698,009
2022-07-18	10.760	11.100	10.710	11.020	10.988	3,916,051
2022-07-15	11.200	11.200	10.790	10.800	10.769	3,313,769
2022-07-14	10.880	11.250	10.850	11.070	11.038	3,589,157
2022-07-13	10.550	10.910	10.490	10.880	10.849	3,287,668
2022-07-12	10.960	11.100	10.560	10.570	10.540	4,150,336
2022-07-11	11.250	11.340	10.910	10.960	10.929	4,009,648
2022-07-08	10.990	11.490	10.960	11.340	11.307	5,701,928
2022-07-07	10.820	11.100	10.820	11.010	10.978	4,659,411
2022-07-06	11.070	11.130	10.720	10.820	10.789	4,801,050
2022-07-05	11.360	11.440	10.860	11.050	11.018	5,024,586
2022-07-04	11.700	11.770	11.190	11.360	11.327	5,910,463
2022-07-01	11.990	12.020	11.620	11.650	11.617	4,317,009
2022-06-30	12.230	12.370	11.900	11.990	11.956	5,584,934
2022-06-29	13.010	13.120	12.370	12.380	12.344	6,913,056
2022-06-28	12.390	14.080	12.140	13.250	13.212	9,348,188
2022-06-27	12.310	12.600	12.270	12.360	12.325	2,514,530
2022-06-24	12.390	12.750	12.310	12.420	12.384	2,604,294
2022-06-23	12.290	12.450	12.140	12.370	12.335	2,174,877
2022-06-22	12.890	12.930	12.300	12.340	12.305	3,705,813
2022-06-21	12.580	13.080	12.310	12.910	12.873	5,033,876
2022-06-20	12.590	12.680	12.360	12.540	12.504	2,071,684
2022-06-17	12.540	12.720	12.300	12.460	12.424	2,449,736
2022-06-16	12.590	12.830	12.550	12.600	12.564	2,241,528
2022-06-15	13.240	13.380	12.630	12.630	12.594	5,259,005
2022-06-14	13.570	13.880	13.110	13.290	13.252	4,731,858
2022-06-13	13.790	14.450	13.450	13.750	13.711	6,126,497
2022-06-10	13.330	14.150	13.320	13.780	13.740	7,070,743
2022-06-09	13.220	14.080	13.220	13.470	13.431	6,487,954
2022-06-08	20.040	20.300	19.380	19.850	13.096	3,240,178
2022-06-07	20.510	20.640	19.860	20.030	13.214	3,741,595
2022-06-06	20.340	20.690	20.110	20.520	13.538	4,218,716
2022-06-02	19.990	20.890	19.400	20.490	13.518	7,439,795
2022-06-01	19.700	20.470	19.640	19.740	13.023	4,898,993
2022-05-31	19.030	20.490	18.810	20.160	13.300	9,328,547
2022-05-30	18.720	18.920	18.420	18.830	12.423	2,726,664
2022-05-27	19.150	19.470	18.410	18.710	12.344	3,655,432
2022-05-26	19.270	19.330	18.560	18.900	12.469	3,196,906
2022-05-25	18.870	19.340	18.700	19.270	12.713	3,641,355
2022-05-24	20.870	20.870	18.800	18.930	12.489	8,379,596
2022-05-23	20.670	20.950	20.430	20.660	13.630	5,520,746
2022-05-20	21.130	21.280	20.410	20.560	13.564	7,628,536
2022-05-19	20.970	21.460	20.700	20.900	13.788	7,993,475
2022-05-18	21.800	21.890	21.090	21.120	13.934	11,598,012
2022-05-17	21.500	22.550	20.130	22.470	14.824	18,588,486
2022-05-16	27.530	27.580	22.940	22.940	15.134	21,608,225
2022-05-13	25.000	28.680	24.000	28.680	18.921	25,180,098
2022-05-12	20.510	23.900	19.460	23.900	15.768	12,347,564

← NewerPage 18 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.