Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.100	25.190	24.080	24.630	24.630	10,902,280
2026-04-23	25.500	25.670	24.260	24.400	24.400	10,529,360
2026-04-22	24.300	25.300	24.300	25.170	25.170	11,914,620
2026-04-21	24.500	24.980	24.460	24.610	24.610	12,466,650
2026-04-20	25.560	25.900	24.910	25.130	25.130	17,020,689
2026-04-17	24.600	26.050	24.530	25.280	25.280	20,763,891
2026-04-16	24.340	24.960	23.980	24.790	24.790	14,228,690
2026-04-15	24.110	25.780	23.670	24.790	24.790	26,234,381
2026-04-14	24.450	25.630	23.550	24.400	24.400	23,486,080
2026-04-13	22.340	24.200	22.250	23.420	23.420	13,918,300
2026-04-10	22.740	22.950	22.490	22.500	22.500	5,471,945
2026-04-09	22.440	22.900	22.440	22.620	22.620	5,696,238
2026-04-08	21.930	22.900	21.830	22.760	22.760	9,294,744
2026-04-07	21.150	21.500	21.120	21.310	21.310	4,075,753
2026-04-03	21.230	21.400	20.800	20.930	20.930	4,309,277
2026-04-02	21.700	21.950	21.000	21.190	21.190	5,846,845
2026-04-01	21.990	22.330	21.510	21.960	21.960	7,592,381
2026-03-31	21.880	22.120	21.440	21.440	21.440	4,799,656
2026-03-30	21.180	21.980	20.980	21.880	21.880	6,061,006
2026-03-27	20.690	21.590	20.620	21.470	21.470	4,849,846
2026-03-26	21.690	21.880	20.960	21.060	21.060	4,905,243
2026-03-25	21.790	22.210	21.600	21.780	21.780	7,002,140
2026-03-24	21.020	21.620	20.660	21.590	21.590	9,700,143
2026-03-23	21.580	21.980	20.350	20.600	20.600	11,466,770
2026-03-20	23.020	23.300	22.210	22.210	22.210	6,577,906
2026-03-19	23.550	23.680	22.820	22.940	22.940	8,399,609
2026-03-18	23.500	24.000	23.380	24.000	24.000	6,204,714
2026-03-17	24.510	24.600	23.420	23.500	23.500	8,438,995
2026-03-16	23.300	25.100	23.090	24.260	24.260	10,275,770
2026-03-13	23.750	24.060	23.310	23.380	23.380	6,295,542
2026-03-12	24.720	24.720	23.930	23.940	23.940	7,354,307
2026-03-11	25.280	25.540	24.700	24.830	24.830	6,674,252
2026-03-10	24.840	25.260	24.680	25.210	25.210	8,036,621
2026-03-09	24.500	24.500	23.520	24.400	24.400	11,974,590
2026-03-06	24.010	25.830	23.910	25.220	25.220	13,199,690
2026-03-05	24.650	24.860	24.030	24.260	24.260	5,646,328
2026-03-04	24.170	24.890	23.740	24.200	24.200	7,143,765
2026-03-03	25.700	25.910	23.980	24.090	24.090	10,754,510
2026-03-02	25.710	26.500	25.560	25.700	25.700	11,177,990
2026-02-27	27.160	27.160	26.120	26.530	26.530	10,993,950
2026-02-26	26.420	27.180	26.210	26.610	26.610	15,412,050
2026-02-25	26.310	26.490	25.680	26.220	26.220	12,984,270
2026-02-24	26.150	26.560	25.600	26.360	26.360	17,379,770
2026-02-13	24.130	26.600	24.090	25.440	25.440	16,994,240
2026-02-12	24.180	24.630	23.910	24.210	24.210	6,261,982
2026-02-11	24.780	24.900	24.410	24.430	24.430	4,141,286
2026-02-10	24.710	25.150	24.700	24.730	24.730	5,435,138
2026-02-09	24.480	24.920	24.200	24.760	24.760	6,924,603
2026-02-06	23.700	24.350	23.600	24.020	24.020	5,524,024
2026-02-05	24.210	24.260	23.770	23.820	23.820	4,675,752
2026-02-04	24.070	24.430	23.950	24.340	24.340	6,009,896
2026-02-03	24.210	24.270	23.870	24.240	24.240	6,282,641
2026-02-02	23.870	24.290	23.720	23.760	23.760	6,005,671
2026-01-30	24.340	24.460	23.790	24.080	24.080	8,012,074
2026-01-29	25.120	25.570	24.370	24.390	24.390	9,027,881
2026-01-28	25.560	25.830	24.940	25.280	25.280	8,761,067
2026-01-27	24.550	25.980	24.410	25.770	25.770	14,123,140
2026-01-26	27.000	27.290	24.500	24.790	24.790	26,125,590
2026-01-23	27.050	27.400	26.880	27.370	27.370	10,357,530
2026-01-22	27.630	28.270	26.990	27.100	27.100	13,535,480

← NewerPage 3 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.