Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.760	21.110	19.730	19.920	13.142	5,186,798
2022-05-10	19.250	20.560	18.820	20.240	13.353	8,182,865
2022-05-09	18.610	19.980	18.210	19.260	12.706	5,680,953
2022-05-06	19.280	20.140	18.200	18.520	12.218	7,138,147
2022-05-05	19.820	20.690	19.210	19.890	13.122	9,283,208
2022-04-29	18.310	20.750	16.830	20.090	13.254	9,735,558
2022-04-28	16.810	19.450	16.650	18.020	11.888	9,610,950
2022-04-27	16.280	17.680	15.840	17.110	11.288	8,702,222
2022-04-26	16.670	16.670	15.000	16.670	10.998	4,623,044
2022-04-25	15.380	15.470	13.860	13.890	9.164	1,499,005
2022-04-22	16.140	16.180	15.450	15.600	10.292	1,048,950
2022-04-21	16.790	17.050	16.060	16.140	10.648	1,162,499
2022-04-20	17.150	17.280	16.760	16.910	11.156	1,067,756
2022-04-19	16.950	17.380	16.750	16.920	11.163	980,022
2022-04-18	16.240	16.870	16.090	16.730	11.037	1,435,814
2022-04-15	16.800	16.800	16.100	16.240	10.714	1,470,551
2022-04-14	16.940	17.200	16.810	16.830	11.103	744,300
2022-04-13	17.290	17.590	16.910	16.940	11.176	1,171,066
2022-04-12	17.100	17.350	17.070	17.300	11.413	826,300
2022-04-11	17.720	17.900	16.900	17.100	11.281	969,994
2022-04-08	18.240	18.310	17.700	17.720	11.690	946,950
2022-04-07	19.000	19.000	18.300	18.300	12.073	1,257,797
2022-04-06	18.500	19.270	18.400	18.910	12.476	1,578,614
2022-04-01	18.710	18.790	18.230	18.310	12.080	1,317,343
2022-03-31	18.890	19.300	18.700	18.750	12.370	1,216,802
2022-03-30	19.110	19.210	18.650	18.900	12.469	1,162,172
2022-03-29	19.330	19.590	18.780	18.870	12.449	1,105,075
2022-03-28	19.470	19.800	19.110	19.330	12.753	906,750
2022-03-25	19.730	19.970	19.510	19.630	12.951	1,090,042
2022-03-24	20.400	20.400	19.520	19.730	13.017	2,303,699
2022-03-23	19.800	20.880	19.780	20.410	13.465	3,414,774
2022-03-22	19.980	20.600	19.580	19.780	13.049	2,276,241
2022-03-21	19.300	19.940	19.200	19.860	13.102	1,508,764
2022-03-18	19.210	19.600	19.110	19.350	12.766	1,095,935
2022-03-17	18.800	19.740	18.660	19.210	12.673	2,124,854
2022-03-16	18.440	18.930	17.710	18.520	12.218	2,192,000
2022-03-15	19.580	19.690	18.210	18.210	12.014	1,579,856
2022-03-14	20.300	20.300	19.780	19.870	13.109	1,165,490
2022-03-11	19.990	20.390	19.530	20.340	13.419	1,198,447
2022-03-10	19.850	20.590	19.850	20.110	13.267	1,365,506
2022-03-09	20.440	20.470	18.700	19.680	12.984	1,554,569
2022-03-08	21.130	21.310	20.150	20.220	13.340	1,399,247
2022-03-07	21.540	21.710	21.000	21.120	13.934	1,367,344
2022-03-04	21.870	22.240	21.600	21.710	14.323	1,424,312
2022-03-03	22.510	22.680	22.020	22.130	14.600	1,285,861
2022-03-02	22.110	22.460	22.070	22.460	14.818	1,070,075
2022-03-01	22.000	22.450	22.000	22.430	14.798	1,509,271
2022-02-28	21.700	22.190	21.270	22.050	14.547	1,935,181
2022-02-25	21.630	22.240	21.630	21.800	14.382	1,630,501
2022-02-24	22.350	22.440	21.010	21.460	14.158	2,441,414
2022-02-23	21.660	22.540	21.550	22.290	14.705	2,039,171
2022-02-22	22.480	22.480	21.490	21.660	14.290	1,581,613
2022-02-21	21.980	22.400	21.890	22.320	14.725	1,148,975
2022-02-18	22.150	22.150	21.730	21.940	14.475	1,132,177
2022-02-17	22.420	22.610	22.070	22.190	14.639	1,430,201
2022-02-16	22.100	22.680	22.000	22.430	14.798	1,674,203
2022-02-15	22.010	22.500	21.600	22.070	14.560	1,451,390
2022-02-14	22.110	22.220	21.560	22.180	14.633	1,316,215
2022-02-11	22.780	22.780	22.000	22.000	14.514	1,608,340
2022-02-10	23.980	23.990	22.790	22.880	15.095	3,117,419

← NewerPage 19 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.