Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.550	24.150	22.410	24.090	15.893	3,458,302
2022-02-08	22.350	22.590	22.070	22.440	14.804	966,990
2022-02-07	22.300	22.590	21.830	22.350	14.745	1,045,668
2022-01-28	20.960	21.970	20.540	21.750	14.349	1,648,702
2022-01-27	22.530	22.530	21.060	21.060	13.894	1,739,914
2022-01-26	22.340	22.670	22.040	22.360	14.752	990,699
2022-01-25	22.910	23.020	22.160	22.210	14.653	1,548,169
2022-01-24	23.090	23.490	22.850	22.910	15.114	1,387,217
2022-01-21	23.180	23.380	22.860	23.020	15.187	1,371,524
2022-01-20	24.450	24.580	23.160	23.180	15.293	2,508,521
2022-01-19	24.790	25.090	24.250	24.450	16.130	1,675,498
2022-01-18	25.590	25.680	24.660	24.840	16.388	2,271,960
2022-01-17	25.100	25.780	25.020	25.690	16.948	1,443,677
2022-01-14	25.500	25.910	25.000	25.170	16.605	1,041,537
2022-01-13	26.220	26.230	25.360	25.500	16.823	1,966,340
2022-01-12	26.150	26.680	26.120	26.210	17.292	1,430,753
2022-01-11	26.670	26.750	26.010	26.150	17.252	1,663,499
2022-01-10	26.000	26.990	25.600	26.610	17.555	2,605,932
2022-01-07	26.700	26.700	25.420	26.130	17.239	3,246,789
2022-01-06	25.150	25.770	25.070	25.700	16.955	1,653,010
2022-01-05	26.070	26.300	25.000	25.150	16.592	1,970,165
2022-01-04	25.900	26.140	25.590	25.910	17.094	1,563,917
2021-12-31	26.100	26.200	25.700	25.700	16.955	2,714,546
2021-12-30	24.820	26.990	24.780	26.310	17.358	5,514,807
2021-12-29	24.490	25.070	24.210	24.800	16.361	3,243,430
2021-12-28	24.670	25.770	24.600	25.170	16.605	2,060,902
2021-12-27	24.910	25.200	24.500	24.670	16.276	1,650,253
2021-12-24	26.400	26.770	24.880	24.970	16.473	3,071,076
2021-12-23	27.400	27.400	26.100	26.220	17.298	3,959,064
2021-12-22	27.220	27.610	27.080	27.300	18.011	1,798,816
2021-12-21	27.580	27.580	26.880	27.400	18.077	1,635,599
2021-12-20	29.350	29.350	27.080	27.140	17.905	4,571,746
2021-12-17	29.700	29.880	28.790	29.390	19.389	3,162,430
2021-12-16	30.490	30.590	29.200	29.700	19.594	4,668,461
2021-12-15	28.900	30.570	28.680	29.900	19.726	6,660,414
2021-12-14	27.890	29.160	27.710	29.050	19.165	5,224,133
2021-12-13	27.790	28.180	27.500	27.850	18.374	2,193,498
2021-12-10	27.640	28.100	27.420	27.750	18.308	2,497,935
2021-12-09	27.900	29.290	27.760	27.850	18.374	5,625,351
2021-12-08	26.300	28.460	26.300	27.990	18.466	4,760,201
2021-12-07	27.350	27.480	26.030	26.150	17.252	3,634,348
2021-12-06	27.500	27.970	26.800	27.240	17.971	3,336,204
2021-12-03	27.200	27.950	27.080	27.180	17.931	2,145,128
2021-12-02	29.290	29.490	27.050	27.180	17.931	6,457,753
2021-12-01	28.610	29.780	28.610	29.430	19.416	3,686,530
2021-11-30	30.500	31.130	28.910	28.940	19.093	6,345,286
2021-11-29	28.370	29.880	28.290	29.630	19.548	4,284,236
2021-11-26	29.800	30.290	29.020	29.020	19.145	4,549,429
2021-11-25	31.200	31.300	29.820	29.990	19.785	6,892,215
2021-11-24	29.910	31.310	29.910	31.200	20.584	10,629,880
2021-11-23	28.950	30.070	28.390	29.810	19.667	7,416,059
2021-11-22	29.200	29.320	28.080	28.930	19.086	5,075,465
2021-11-19	28.800	29.280	28.300	28.850	19.033	5,097,803
2021-11-18	30.710	30.780	28.530	28.900	19.066	9,255,275
2021-11-17	30.940	31.780	29.280	30.840	20.346	10,850,974
2021-11-16	33.100	33.590	31.300	31.430	20.735	8,210,573
2021-11-15	32.010	36.750	31.660	33.700	22.233	13,199,412
2021-11-12	30.670	32.200	30.580	31.350	20.683	9,914,943
2021-11-11	32.380	36.000	31.200	31.530	20.801	16,930,957
2021-11-10	29.300	31.590	28.080	30.760	20.293	16,083,892

← NewerPage 20 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.