Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.080	28.090	26.750	27.690	27.690	12,240,990
2026-01-20	28.400	28.400	27.290	27.490	27.490	16,239,590
2026-01-19	29.190	29.290	28.380	28.580	28.580	15,429,510
2026-01-16	28.500	29.430	28.250	29.190	29.190	22,734,471
2026-01-15	28.180	28.460	27.650	28.270	28.270	15,695,420
2026-01-14	28.740	29.660	28.000	28.420	28.420	27,194,961
2026-01-13	30.000	30.100	28.550	28.620	28.620	24,687,010
2026-01-12	30.080	30.320	29.650	30.000	30.000	21,810,520
2026-01-09	30.000	30.380	29.570	29.880	29.880	21,495,131
2026-01-08	30.680	31.010	29.980	30.100	30.100	23,674,211
2026-01-07	29.600	32.320	29.560	30.870	30.870	42,497,160
2026-01-06	28.420	30.080	28.250	29.810	29.810	30,521,939
2026-01-05	27.950	28.760	27.600	28.730	28.730	18,846,461
2025-12-31	27.620	28.900	27.620	28.010	28.010	24,066,920
2025-12-30	26.950	27.980	26.950	27.620	27.620	12,929,650
2025-12-29	27.660	27.880	26.960	27.270	27.270	10,877,580
2025-12-26	27.940	27.940	27.060	27.250	27.250	13,865,760
2025-12-25	27.910	28.230	27.590	27.940	27.940	13,516,950
2025-12-24	27.690	28.200	27.500	28.070	28.070	11,248,040
2025-12-23	26.930	28.090	26.930	27.820	27.820	14,440,170
2025-12-22	26.900	27.800	26.800	27.330	27.330	12,304,220
2025-12-19	26.870	27.230	26.570	26.830	26.830	12,537,600
2025-12-18	28.460	28.650	27.150	27.150	27.150	19,592,020
2025-12-17	27.290	27.310	25.710	26.780	26.780	16,302,250
2025-12-16	27.800	28.000	27.030	27.390	27.390	12,074,880
2025-12-15	28.380	29.150	27.700	28.300	28.300	12,824,810
2025-12-12	28.850	29.200	28.210	28.400	28.400	14,257,620
2025-12-11	27.730	28.990	27.310	28.400	28.400	20,181,000
2025-12-10	27.500	27.960	27.080	27.620	27.620	12,593,400
2025-12-09	28.830	28.990	27.670	27.680	27.680	21,385,590
2025-12-08	29.000	29.350	28.200	29.120	29.120	19,066,619
2025-12-05	30.000	30.000	28.880	29.120	29.120	21,291,260
2025-12-04	28.980	30.860	28.720	30.460	30.460	26,181,289
2025-12-03	29.340	29.610	28.400	28.650	28.650	17,180,939
2025-12-02	30.020	30.830	29.490	29.660	29.660	16,129,680
2025-12-01	29.440	30.980	29.180	30.410	30.410	22,135,279
2025-11-28	29.700	31.030	29.400	29.730	29.730	22,864,760
2025-11-27	32.000	32.300	30.180	30.210	30.210	38,279,621
2025-11-26	33.450	33.800	32.600	32.800	32.800	37,738,500
2025-11-25	32.480	35.350	31.720	34.210	34.210	52,945,289
2025-11-24	31.290	32.880	30.400	32.020	32.020	34,065,199
2025-11-21	31.120	33.930	30.890	31.680	31.680	48,962,512
2025-11-20	30.500	33.080	29.030	32.030	32.030	41,926,281
2025-11-19	32.000	32.420	30.370	30.630	30.630	35,859,781
2025-11-18	30.900	33.350	30.100	32.740	32.740	49,099,801
2025-11-17	28.900	31.600	28.900	31.050	31.050	42,996,434
2025-11-14	27.700	30.600	26.990	29.580	29.580	45,716,969
2025-11-13	28.360	28.380	27.630	27.880	27.880	18,822,910
2025-11-12	27.980	28.630	26.800	28.550	28.550	25,415,080
2025-11-11	27.630	28.310	27.500	27.790	27.790	20,561,570
2025-11-10	27.060	27.700	27.000	27.630	27.630	12,648,990
2025-11-07	27.470	27.730	27.100	27.150	27.150	12,591,370
2025-11-06	27.320	27.850	26.980	27.710	27.710	15,938,560
2025-11-05	26.950	27.380	26.580	27.160	27.160	11,379,750
2025-11-04	27.840	27.960	27.120	27.380	27.380	13,684,340
2025-11-03	27.730	27.930	27.100	27.760	27.760	20,155,840
2025-10-31	28.290	28.950	27.800	27.960	27.960	21,958,330
2025-10-30	29.770	29.830	28.320	28.400	28.400	34,026,879
2025-10-29	28.700	30.800	27.990	30.230	30.230	52,086,633
2025-10-28	28.900	29.920	28.500	29.030	29.030	28,218,711

← NewerPage 4 of 5 · 243 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.