Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.830	42.500	37.830	38.900	38.900	33,135,539
2026-07-22	39.330	40.400	36.820	37.570	37.570	23,556,723
2026-07-21	35.830	39.870	31.030	39.720	39.720	32,967,480
2026-07-20	43.500	43.960	34.120	35.320	35.320	29,345,980
2026-07-17	48.020	48.340	42.090	42.090	42.090	21,037,152
2026-07-16	49.770	51.660	47.000	48.400	48.400	17,733,619
2026-07-15	56.030	56.650	50.780	51.000	51.000	17,650,682
2026-07-14	52.380	55.250	49.890	55.080	55.080	23,032,568
2026-07-13	55.000	57.190	51.030	51.620	51.620	26,125,592
2026-07-10	59.810	60.930	55.600	55.700	55.700	32,558,014
2026-07-09	62.150	63.000	51.000	60.200	60.200	40,886,594
2026-07-08	60.010	64.000	60.010	62.800	62.800	30,626,543
2026-07-07	57.660	60.150	55.660	59.770	59.770	23,673,355
2026-07-06	60.210	61.970	56.000	57.330	57.330	22,810,021
2026-07-03	61.080	62.380	57.030	58.090	58.090	26,216,303
2026-07-02	65.750	68.000	60.000	61.990	61.990	29,094,893
2026-07-01	72.700	76.180	70.500	71.020	71.020	26,961,947
2026-06-30	73.450	73.450	67.000	72.250	72.250	30,181,641
2026-06-29	74.990	78.000	69.890	76.070	76.070	33,427,863
2026-06-26	78.000	79.700	72.730	73.070	73.070	43,324,379
2026-06-25	74.630	86.790	69.000	84.910	84.910	55,377,016
2026-06-24	68.930	76.950	68.500	74.950	74.950	52,064,727
2026-06-23	67.720	72.280	66.600	70.320	70.320	59,224,035
2026-06-22	68.000	68.630	64.520	67.880	67.880	45,702,801
2026-06-18	63.000	75.180	63.000	68.620	68.620	54,256,953
2026-06-17	58.000	65.380	57.140	65.320	65.320	57,282,352
2026-06-16	57.700	61.860	56.160	60.210	60.210	56,768,809
2026-06-15	53.900	58.400	53.500	58.300	58.300	54,111,059
2026-06-12	58.740	59.340	50.400	50.870	50.870	57,263,621
2026-06-11	60.900	62.830	56.910	58.260	58.260	47,929,461
2026-06-10	63.290	64.800	60.520	61.900	61.900	51,605,191
2026-06-09	51.950	60.970	50.300	60.970	60.970	52,202,441
2026-06-08	53.940	55.150	50.000	50.810	50.810	50,902,934
2026-06-05	57.000	59.360	54.700	56.230	56.230	57,283,367
2026-06-04	55.800	62.880	54.260	59.360	59.360	61,055,113
2026-06-03	52.940	55.040	51.350	54.080	54.080	62,195,551
2026-06-02	45.470	53.760	44.440	53.500	53.500	71,259,969
2026-06-01	43.310	51.310	43.310	46.300	46.300	68,447,586
2026-05-29	46.320	47.990	42.290	44.340	44.340	62,589,859
2026-05-28	45.390	48.220	44.520	45.510	45.510	57,706,719
2026-05-27	45.040	48.500	43.730	43.910	43.910	61,508,727
2026-05-26	42.100	46.440	40.060	45.990	45.990	76,679,984
2026-05-25	46.020	46.770	41.820	43.030	43.030	83,540,367
2026-05-22	36.000	42.840	36.000	42.840	42.840	82,988,031
2026-05-21	34.190	37.200	33.900	35.700	35.700	77,873,125
2026-05-20	33.040	36.360	32.520	36.360	36.360	62,980,078
2026-05-19	28.070	30.380	27.760	30.300	30.300	30,766,320
2026-05-18	28.000	28.760	27.510	28.350	28.350	13,121,940
2026-05-15	27.560	29.360	27.380	28.510	28.510	22,023,420
2026-05-14	28.520	28.660	27.560	27.710	27.710	14,967,480
2026-05-13	27.920	28.370	27.710	28.150	28.150	15,708,560
2026-05-12	28.600	29.390	27.660	28.580	28.580	23,318,760
2026-05-11	28.500	28.800	27.890	28.350	28.350	19,381,420
2026-05-08	27.500	28.500	27.090	28.250	28.250	23,545,820
2026-05-07	26.330	28.650	26.250	27.750	27.750	26,685,779
2026-05-06	25.600	26.580	25.390	26.330	26.330	14,326,890
2026-04-30	24.920	25.400	24.920	25.250	25.250	8,200,130
2026-04-29	24.800	25.200	24.670	24.900	24.900	8,213,629
2026-04-28	25.480	25.750	24.930	25.120	25.120	10,304,990
2026-04-27	25.010	25.860	24.660	25.730	25.730	17,678,680

← NewerPage 2 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.