Shenzhen Lihexing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.050 | 28.980 | 27.550 | 28.900 | 19.066 | 9,668,100 |
| 2021-11-08 | 27.100 | 28.790 | 27.100 | 28.250 | 18.637 | 10,367,193 |
| 2021-11-05 | 26.820 | 28.500 | 26.820 | 27.310 | 18.017 | 10,374,244 |
| 2021-11-04 | 26.850 | 27.880 | 26.800 | 27.010 | 17.819 | 7,012,246 |
| 2021-11-03 | 27.110 | 27.650 | 26.120 | 27.060 | 17.852 | 7,341,589 |
| 2021-11-02 | 27.650 | 28.720 | 26.900 | 27.260 | 17.984 | 7,304,596 |
| 2021-11-01 | 29.000 | 29.770 | 27.770 | 28.250 | 18.637 | 12,156,813 |
| 2021-10-29 | 26.830 | 31.000 | 26.330 | 29.840 | 19.686 | 15,613,988 |
| 2021-10-28 | 27.500 | 27.500 | 25.010 | 26.370 | 17.397 | 8,804,015 |
| 2021-10-27 | 26.800 | 28.080 | 26.600 | 27.670 | 18.255 | 8,789,136 |
| 2021-10-26 | 26.610 | 28.200 | 26.500 | 27.280 | 17.997 | 10,793,977 |
| 2021-10-25 | 27.020 | 29.470 | 26.810 | 28.680 | 18.921 | 14,452,702 |
| 2021-10-22 | 29.450 | 30.190 | 27.410 | 27.900 | 18.406 | 16,357,162 |
| 2021-10-21 | 24.310 | 29.620 | 24.010 | 29.620 | 19.541 | 17,576,917 |
| 2021-10-20 | 26.970 | 27.270 | 24.650 | 24.680 | 16.282 | 7,683,364 |
| 2021-10-19 | 24.890 | 25.980 | 24.800 | 25.440 | 16.784 | 5,796,740 |
| 2021-10-18 | 23.120 | 26.500 | 23.110 | 25.410 | 16.764 | 9,147,036 |
| 2021-10-15 | 22.920 | 23.680 | 22.920 | 23.100 | 15.240 | 1,600,939 |
| 2021-10-14 | 23.060 | 23.290 | 22.760 | 23.170 | 15.286 | 2,194,380 |
← NewerPage 21 of 21 · 1,219 trading days
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.